股票概览
42.17
-3.46%
-1.51
43.68
开盘价
43.83
最高价
42.01
最低价
89,225
成交量
数据更新至: 2024-12-31
技术指标
43.01
MA5 (5日均线)
43.16
MA10 (10日均线)
43.97
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 | 43.68 | 43.83 | 42.01 | 42.17 | -3.46% | 89,225 | 379,896,453 |
| 2024-12-30 | 44 | 44.35 | 43.2 | 43.68 | +0.02% | 72,937 | 319,974,311 |
| 2024-12-27 | 43.81 | 44.27 | 43.37 | 43.67 | +1.06% | 100,694 | 442,010,540 |
| 2024-12-26 | 42.5 | 43.45 | 42.41 | 43.21 | +2.1% | 66,474 | 286,745,134 |
| 2024-12-25 | 42.8 | 42.86 | 42.11 | 42.32 | -1.26% | 48,867 | 207,264,853 |
| 2024-12-24 | 42.45 | 42.88 | 42.32 | 42.86 | +0.99% | 56,278 | 240,010,169 |
| 2024-12-23 | 43.28 | 43.67 | 42.31 | 42.44 | -2.75% | 98,689 | 422,590,263 |
| 2024-12-20 | 43.75 | 44.18 | 43.5 | 43.64 | -0.77% | 96,151 | 421,719,661 |
| 2024-12-19 | 43.13 | 44.12 | 42.8 | 43.98 | +0.89% | 65,088 | 284,213,571 |
| 2024-12-18 | 43.4 | 43.93 | 43.25 | 43.59 | +0.3% | 67,760 | 295,020,655 |
| 2024-12-17 | 43.45 | 43.97 | 43.13 | 43.46 | -0.21% | 75,657 | 329,646,334 |
| 2024-12-16 | 45.28 | 45.46 | 43.25 | 43.55 | -4.26% | 155,026 | 681,876,849 |
| 2024-12-13 | 46.21 | 46.61 | 45.35 | 45.49 | -1.52% | 229,872 | 1,055,966,854 |
| 2024-12-12 | 44.77 | 46.77 | 44.77 | 46.19 | +2.76% | 152,932 | 703,942,677 |
| 2024-12-11 | 44.51 | 44.96 | 44.36 | 44.95 | +0.65% | 62,903 | 281,501,509 |
| 2024-12-10 | 45.96 | 46.11 | 44.56 | 44.66 | +0.43% | 99,959 | 453,674,676 |
| 2024-12-09 | 44.97 | 45.18 | 44.12 | 44.47 | -1.72% | 73,919 | 329,408,314 |
| 2024-12-06 | 45.1 | 45.47 | 44.63 | 45.25 | +0.89% | 67,677 | 305,310,230 |
| 2024-12-05 | 44.72 | 45.13 | 44.38 | 44.85 | -0.13% | 65,820 | 294,428,511 |
| 2024-12-04 | 45.81 | 46.34 | 44.8 | 44.91 | -1.3% | 76,030 | 344,429,442 |
| 2024-12-03 | 46.13 | 46.2 | 45.13 | 45.5 | -1.37% | 73,697 | 335,838,475 |
| 2024-12-02 | 46.1 | 46.38 | 45.81 | 46.13 | -0.28% | 87,271 | 401,873,030 |
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：