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 |
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：