股票概览
49.67
-4.06%
-2.1
52
开盘价
52
最高价
49.66
最低价
166,971
成交量
数据更新至: 2024-12-31
技术指标
51.18
MA5 (5日均线)
50.96
MA10 (10日均线)
50.47
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 52 | 52 | 49.66 | 49.67 | -4.06% | 166,971 | 843,825,587 |
| 2024-12-30 | 51.03 | 53.25 | 51.03 | 51.77 | +0.66% | 181,138 | 942,505,013 |
| 2024-12-27 | 52.56 | 52.99 | 51.32 | 51.43 | -2.15% | 188,977 | 987,834,865 |
| 2024-12-26 | 50.52 | 52.9 | 50.52 | 52.56 | +4.12% | 238,423 | 1,242,143,017 |
| 2024-12-25 | 50.75 | 50.94 | 49.88 | 50.48 | -0.77% | 120,341 | 605,461,760 |
| 2024-12-24 | 50.38 | 51.18 | 50.14 | 50.87 | +1.38% | 124,829 | 632,464,719 |
| 2024-12-23 | 51.64 | 52.09 | 50.15 | 50.18 | -2.53% | 158,362 | 804,757,010 |
| 2024-12-20 | 51.46 | 52.1 | 50.94 | 51.48 | +0.02% | 167,998 | 864,931,610 |
| 2024-12-19 | 49.22 | 51.86 | 48.9 | 51.47 | +3.58% | 212,084 | 1,075,907,636 |
| 2024-12-18 | 49.19 | 50.2 | 49 | 49.69 | +0.63% | 107,051 | 532,483,713 |
| 2024-12-17 | 49.01 | 50.07 | 48.9 | 49.38 | +0.41% | 102,522 | 507,485,060 |
| 2024-12-16 | 50 | 50.79 | 48.93 | 49.18 | -1.26% | 128,433 | 638,130,280 |
| 2024-12-13 | 49.7 | 50.53 | 49.18 | 49.81 | -0.24% | 153,702 | 764,937,428 |
| 2024-12-12 | 50.29 | 50.35 | 49.14 | 49.93 | -0.74% | 143,674 | 714,515,282 |
| 2024-12-11 | 50.6 | 51.38 | 49.9 | 50.3 | -0.98% | 185,872 | 938,678,927 |
| 2024-12-10 | 52 | 53.28 | 50.57 | 50.8 | +1.48% | 301,766 | 1,569,399,107 |
| 2024-12-09 | 50.54 | 52.18 | 49.93 | 50.06 | -0.38% | 180,479 | 918,302,551 |
| 2024-12-06 | 50 | 50.76 | 48.86 | 50.25 | +0.88% | 158,221 | 789,358,246 |
| 2024-12-05 | 49.88 | 50.76 | 49.4 | 49.81 | -0.76% | 157,843 | 788,933,362 |
| 2024-12-04 | 48.94 | 51.06 | 48.61 | 50.19 | +2.72% | 227,943 | 1,141,245,076 |
| 2024-12-03 | 49.58 | 49.58 | 48.27 | 48.86 | -1.49% | 112,545 | 549,672,646 |
| 2024-12-02 | 48.6 | 50.15 | 48.44 | 49.6 | +2.35% | 170,258 | 841,020,650 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：