股票概览
42.06
-2.84%
-1.23
43.49
开盘价
43.49
最高价
41.8
最低价
22,266
成交量
数据更新至: 2024-12-31
技术指标
43.28
MA5 (5日均线)
43.99
MA10 (10日均线)
44.76
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 | 43.49 | 43.49 | 41.8 | 42.06 | -2.84% | 22,266 | 94,512,578 |
| 2024-12-30 | 44.33 | 44.34 | 43.03 | 43.29 | -2.35% | 20,883 | 90,790,436 |
| 2024-12-27 | 43.32 | 45.2 | 43.03 | 44.33 | +1.93% | 25,259 | 112,396,550 |
| 2024-12-26 | 43.24 | 44.2 | 43.15 | 43.49 | +0.58% | 19,247 | 83,814,217 |
| 2024-12-25 | 42.45 | 43.4 | 42.33 | 43.24 | +1.17% | 21,125 | 90,927,118 |
| 2024-12-24 | 42.5 | 43.34 | 41.99 | 42.74 | -0.37% | 26,931 | 114,453,078 |
| 2024-12-23 | 45.09 | 45.67 | 42.44 | 42.9 | -5.92% | 34,923 | 154,017,701 |
| 2024-12-20 | 44.95 | 45.97 | 44.8 | 45.6 | +0.75% | 24,759 | 112,405,215 |
| 2024-12-19 | 46 | 46 | 44.75 | 45.26 | -3.64% | 34,415 | 155,730,883 |
| 2024-12-18 | 46.11 | 47.35 | 45.28 | 46.97 | +2.13% | 51,663 | 241,430,914 |
| 2024-12-17 | 50.03 | 50.5 | 45.1 | 45.99 | -5.47% | 79,992 | 373,046,023 |
| 2024-12-16 | 44.22 | 48.65 | 44.22 | 48.65 | +9.99% | 76,227 | 361,855,507 |
| 2024-12-13 | 46.21 | 46.47 | 44.1 | 44.23 | -4.35% | 33,256 | 149,644,306 |
| 2024-12-12 | 44.96 | 46.72 | 44.32 | 46.24 | +3.26% | 37,358 | 170,754,585 |
| 2024-12-11 | 44.5 | 45.25 | 44.35 | 44.78 | +0.18% | 17,134 | 76,788,840 |
| 2024-12-10 | 45.27 | 46.3 | 44.62 | 44.7 | +0.18% | 23,915 | 108,453,264 |
| 2024-12-09 | 45.2 | 45.39 | 44.5 | 44.62 | -1.87% | 18,878 | 84,512,414 |
| 2024-12-06 | 45.13 | 46.27 | 45.13 | 45.47 | -0.22% | 23,830 | 108,976,620 |
| 2024-12-05 | 44.56 | 46.23 | 44.45 | 45.57 | +1.31% | 30,069 | 136,182,229 |
| 2024-12-04 | 46.57 | 46.57 | 44.7 | 44.98 | -3.41% | 34,973 | 159,163,693 |
| 2024-12-03 | 44.81 | 48 | 44.21 | 46.57 | +4.51% | 66,285 | 306,973,051 |
| 2024-12-02 | 43.25 | 44.8 | 43.01 | 44.56 | +3.63% | 43,412 | 191,600,885 |
| 2024-11-29 | 42.07 | 44 | 41.7 | 43 | +2.53% | 51,389 | 221,676,782 |
| 2024-11-28 | 42.2 | 42.38 | 41.77 | 41.94 | -0.73% | 18,901 | 79,336,250 |
| 2024-11-27 | 41.65 | 42.35 | 40.94 | 42.25 | +0.98% | 21,224 | 88,765,290 |
| 2024-11-26 | 42.2 | 42.83 | 41.81 | 41.84 | -1.39% | 21,544 | 90,829,860 |
| 2024-11-25 | 41.3 | 43.17 | 41.27 | 42.43 | +2.74% | 37,577 | 158,866,026 |
| 2024-11-22 | 43.22 | 43.77 | 41.3 | 41.3 | -4.68% | 35,163 | 150,209,731 |
| 2024-11-21 | 43.08 | 43.76 | 42.61 | 43.33 | -0.37% | 34,401 | 148,244,211 |
| 2024-11-20 | 42.48 | 43.56 | 41.7 | 43.49 | +2.47% | 55,333 | 235,616,394 |
| 2024-11-19 | 43.11 | 43.26 | 41.23 | 42.44 | -1.9% | 54,822 | 231,002,256 |
| 2024-11-18 | 46.16 | 46.19 | 43 | 43.26 | -6.59% | 51,227 | 226,192,419 |
| 2024-11-15 | 47.61 | 48.58 | 46.2 | 46.31 | -3.5% | 42,828 | 202,774,435 |
| 2024-11-14 | 48.85 | 49.85 | 47.98 | 47.99 | -2.06% | 31,029 | 150,585,640 |
| 2024-11-13 | 48.63 | 49.68 | 48.5 | 49 | +0.04% | 22,421 | 109,856,710 |
| 2024-11-12 | 49.83 | 50.41 | 48.5 | 48.98 | -2.43% | 37,112 | 183,758,008 |
| 2024-11-11 | 49.33 | 50.54 | 49.01 | 50.2 | +0.42% | 39,590 | 197,310,954 |
| 2024-11-08 | 51.09 | 51.82 | 49.9 | 49.99 | -2.15% | 51,603 | 261,872,251 |
| 2024-11-07 | 50.5 | 51.48 | 49.5 | 51.09 | 0% | 78,373 | 396,835,018 |
| 2024-11-06 | 47.96 | 52.9 | 47.2 | 51.09 | +6.11% | 121,505 | 606,935,714 |
| 2024-11-05 | 47.77 | 48.47 | 47.58 | 48.15 | +0.1% | 49,442 | 237,174,324 |
| 2024-11-04 | 48.6 | 49.02 | 47.22 | 48.1 | -0.78% | 49,464 | 237,268,753 |
| 2024-11-01 | 47.11 | 49.36 | 47 | 48.48 | +2.93% | 87,142 | 421,011,766 |
| 2024-10-31 | 47.1 | 47.3 | 46.4 | 47.1 | 0% | 50,281 | 235,769,265 |
| 2024-10-30 | 45.66 | 47.18 | 45.01 | 47.1 | +2.17% | 62,385 | 288,445,790 |
| 2024-10-29 | 48.6 | 48.97 | 45.86 | 46.1 | -4.87% | 94,906 | 446,112,226 |
| 2024-10-28 | 45.9 | 48.7 | 45.8 | 48.46 | +5.53% | 90,845 | 428,883,154 |
| 2024-10-25 | 46.04 | 46.37 | 45.61 | 45.92 | -0.24% | 59,508 | 272,991,054 |
| 2024-10-24 | 46.69 | 47.44 | 45.97 | 46.03 | -2.42% | 58,001 | 269,337,403 |
| 2024-10-23 | 48.67 | 48.67 | 45.88 | 47.17 | -3.08% | 86,217 | 406,801,995 |
| 2024-10-22 | 53.1 | 53.1 | 48.18 | 48.67 | -8.15% | 142,595 | 704,936,352 |
| 2024-10-21 | 53.91 | 57.57 | 52.17 | 52.99 | -3.14% | 75,983 | 413,678,635 |
| 2024-10-18 | 54.4 | 55.8 | 52.53 | 54.71 | +0.07% | 36,438 | 196,838,072 |
| 2024-10-17 | 56.34 | 58.1 | 54.5 | 54.67 | -2.86% | 25,521 | 143,162,266 |
| 2024-10-16 | 55.95 | 58.56 | 55.3 | 56.28 | -0.44% | 28,615 | 164,217,522 |
| 2024-10-15 | 56.3 | 58.4 | 55.8 | 56.53 | -1% | 20,550 | 117,548,134 |
| 2024-10-14 | 54.5 | 57.39 | 53.25 | 57.1 | +4.98% | 32,841 | 182,809,176 |
| 2024-10-11 | 57.81 | 58.49 | 53.41 | 54.39 | -5.9% | 37,526 | 208,044,157 |
| 2024-10-10 | 57.79 | 59.74 | 56.6 | 57.8 | +0.02% | 45,774 | 266,859,334 |
| 2024-10-09 | 59.11 | 62.27 | 56.66 | 57.79 | -8.21% | 82,251 | 480,301,870 |
| 2024-10-08 | 68.2 | 69.3 | 57 | 62.96 | -0.21% | 101,282 | 624,292,222 |
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：