股票概览
47.5
-1.31%
-0.63
48.15
开盘价
48.42
最高价
47.28
最低价
77,911
成交量
数据更新至: 2024-12-31
技术指标
46.51
MA5 (5日均线)
46.20
MA10 (10日均线)
46.72
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 | 48.15 | 48.42 | 47.28 | 47.5 | -1.31% | 77,911 | 372,798,924 |
| 2024-12-30 | 46.36 | 48.63 | 46.3 | 48.13 | +2.75% | 130,805 | 624,447,270 |
| 2024-12-27 | 45.12 | 48.08 | 45.06 | 46.84 | +3.88% | 130,480 | 615,482,075 |
| 2024-12-26 | 45.11 | 46.09 | 44.88 | 45.09 | +0.18% | 63,351 | 288,399,173 |
| 2024-12-25 | 45.39 | 45.58 | 44.3 | 45.01 | -0.86% | 63,579 | 285,823,707 |
| 2024-12-24 | 45.43 | 45.85 | 45.21 | 45.4 | -0.31% | 63,818 | 290,275,279 |
| 2024-12-23 | 45.34 | 46.22 | 44.58 | 45.54 | +0.46% | 92,452 | 420,042,377 |
| 2024-12-20 | 46 | 46.25 | 45.31 | 45.33 | -1.71% | 72,192 | 329,763,834 |
| 2024-12-19 | 46.1 | 46.48 | 44.56 | 46.12 | -1.98% | 118,366 | 538,512,303 |
| 2024-12-18 | 48.18 | 49.68 | 47.01 | 47.05 | -1.84% | 105,205 | 507,932,093 |
| 2024-12-17 | 47.88 | 48.7 | 47.26 | 47.93 | +0.29% | 68,663 | 329,230,586 |
| 2024-12-16 | 48.11 | 48.38 | 46.8 | 47.79 | -1.22% | 79,881 | 379,950,506 |
| 2024-12-13 | 48.46 | 48.87 | 47.14 | 48.38 | +0.04% | 100,148 | 482,235,836 |
| 2024-12-12 | 47.8 | 48.8 | 47.44 | 48.36 | +0.83% | 77,923 | 375,873,017 |
| 2024-12-11 | 47.88 | 48.89 | 47.41 | 47.96 | -0.81% | 83,675 | 402,492,622 |
| 2024-12-10 | 48.5 | 50.56 | 47.5 | 48.35 | +2.98% | 168,961 | 825,842,598 |
| 2024-12-09 | 47 | 47.81 | 46.26 | 46.95 | -0.57% | 78,700 | 370,729,601 |
| 2024-12-06 | 45.32 | 48.47 | 44.4 | 47.22 | +5.59% | 166,145 | 780,024,563 |
| 2024-12-05 | 44.65 | 45.1 | 44 | 44.72 | +0.13% | 56,618 | 252,720,810 |
| 2024-12-04 | 43.9 | 45.25 | 43.02 | 44.66 | +1.09% | 90,946 | 400,273,090 |
| 2024-12-03 | 44.44 | 44.9 | 43.88 | 44.18 | -1.1% | 67,629 | 299,506,106 |
| 2024-12-02 | 44.6 | 45.28 | 44.38 | 44.67 | +0.38% | 79,055 | 354,104,763 |
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：