股票概览
45.64
-3.51%
-1.66
47.38
开盘价
47.59
最高价
45.64
最低价
22,997
成交量
数据更新至: 2024-12-31
技术指标
46.84
MA5 (5日均线)
47.78
MA10 (10日均线)
49.20
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 | 47.38 | 47.59 | 45.64 | 45.64 | -3.51% | 22,997 | 106,652,553 |
| 2024-12-30 | 46.59 | 48.49 | 46.55 | 47.3 | +0.53% | 26,970 | 128,763,791 |
| 2024-12-27 | 47 | 47.9 | 46.55 | 47.05 | +0.02% | 34,067 | 160,777,333 |
| 2024-12-26 | 47 | 48.27 | 46.91 | 47.04 | -0.32% | 33,693 | 160,185,569 |
| 2024-12-25 | 48.6 | 48.89 | 46.61 | 47.19 | -2.9% | 32,171 | 151,811,708 |
| 2024-12-24 | 48.53 | 49.26 | 48.08 | 48.6 | 0% | 23,663 | 115,171,782 |
| 2024-12-23 | 48.91 | 49.65 | 48.48 | 48.6 | -0.88% | 22,589 | 110,566,400 |
| 2024-12-20 | 48.62 | 49.8 | 48.6 | 49.03 | +0.06% | 22,379 | 110,020,073 |
| 2024-12-19 | 47.55 | 49.44 | 47.55 | 49 | +1.43% | 25,656 | 124,677,927 |
| 2024-12-18 | 48.33 | 48.86 | 47.91 | 48.31 | -0.04% | 18,987 | 91,668,138 |
| 2024-12-17 | 48.1 | 49.58 | 48.1 | 48.33 | -0.76% | 29,604 | 144,346,567 |
| 2024-12-16 | 50.6 | 50.62 | 48.12 | 48.7 | -3.74% | 44,715 | 218,350,291 |
| 2024-12-13 | 51.9 | 51.9 | 49.82 | 50.59 | -4.66% | 75,552 | 383,052,088 |
| 2024-12-12 | 49.9 | 54.1 | 49.9 | 53.06 | +6.55% | 108,073 | 563,639,081 |
| 2024-12-11 | 51.5 | 52.25 | 49.01 | 49.8 | -3.45% | 66,608 | 332,895,644 |
| 2024-12-10 | 54.31 | 54.99 | 51.4 | 51.58 | -1.23% | 63,216 | 332,271,598 |
| 2024-12-09 | 50.6 | 52.82 | 50.33 | 52.22 | +3% | 56,896 | 295,251,237 |
| 2024-12-06 | 50.46 | 51.88 | 49.3 | 50.7 | +0.46% | 39,463 | 199,526,096 |
| 2024-12-05 | 49.3 | 51.75 | 49.3 | 50.47 | -0.43% | 56,885 | 288,838,508 |
| 2024-12-04 | 50.52 | 51.35 | 49.01 | 50.69 | -0.45% | 62,534 | 313,133,180 |
| 2024-12-03 | 52.35 | 52.5 | 50 | 50.92 | -1.66% | 56,539 | 288,585,694 |
| 2024-12-02 | 49 | 52.8 | 48.35 | 51.78 | +4.65% | 86,521 | 440,022,363 |
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：