股票概览
43.3
-3.13%
-1.4
44.28
开盘价
45.16
最高价
42.97
最低价
568,084
成交量
数据更新至: 2024-12-31
技术指标
42.83
MA5 (5日均线)
41.35
MA10 (10日均线)
39.45
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 | 44.28 | 45.16 | 42.97 | 43.3 | -3.13% | 568,084 | 2,491,178,973 |
| 2024-12-30 | 43.2 | 46.33 | 43.2 | 44.7 | +4% | 824,731 | 3,712,606,627 |
| 2024-12-27 | 43.2 | 45.48 | 42.8 | 42.98 | -0.39% | 984,357 | 4,345,120,211 |
| 2024-12-26 | 39.64 | 43.66 | 39.4 | 43.15 | +7.79% | 775,097 | 3,253,298,706 |
| 2024-12-25 | 40.2 | 40.73 | 39.69 | 40.03 | +0.15% | 316,232 | 1,268,463,758 |
| 2024-12-24 | 39.9 | 40.6 | 39.29 | 39.97 | -0.08% | 322,186 | 1,281,677,765 |
| 2024-12-23 | 41.26 | 41.56 | 39.95 | 40 | -1.89% | 461,388 | 1,880,554,343 |
| 2024-12-20 | 40.2 | 41.43 | 39.8 | 40.77 | +0.42% | 618,034 | 2,520,089,752 |
| 2024-12-19 | 37.31 | 41.45 | 37.31 | 40.6 | +6.98% | 862,246 | 3,438,609,663 |
| 2024-12-18 | 38.07 | 38.37 | 37.25 | 37.95 | +0.37% | 273,065 | 1,031,832,914 |
| 2024-12-17 | 37.76 | 39.06 | 37.6 | 37.81 | -0.37% | 312,008 | 1,194,278,311 |
| 2024-12-16 | 38 | 38.79 | 37.7 | 37.95 | +0.74% | 338,799 | 1,296,629,371 |
| 2024-12-13 | 38.1 | 38.39 | 37.58 | 37.67 | -2.08% | 276,569 | 1,046,853,895 |
| 2024-12-12 | 38.8 | 39.15 | 37.91 | 38.47 | -0.85% | 338,025 | 1,300,156,071 |
| 2024-12-11 | 37.65 | 38.85 | 37.53 | 38.8 | +3.6% | 444,091 | 1,706,907,543 |
| 2024-12-10 | 38.6 | 38.86 | 37.4 | 37.45 | +0.08% | 357,149 | 1,357,443,228 |
| 2024-12-09 | 38.18 | 38.3 | 37.33 | 37.42 | +0.05% | 316,774 | 1,194,450,823 |
| 2024-12-06 | 36.91 | 37.77 | 36.74 | 37.4 | +1.19% | 336,019 | 1,253,282,817 |
| 2024-12-05 | 35.56 | 37.52 | 35.45 | 36.96 | +3.88% | 462,259 | 1,696,307,635 |
| 2024-12-04 | 36.2 | 36.47 | 35.39 | 35.58 | -1.58% | 228,040 | 816,621,675 |
| 2024-12-03 | 36.44 | 36.51 | 35.81 | 36.15 | -0.88% | 273,875 | 988,347,250 |
| 2024-12-02 | 35.8 | 36.58 | 35.68 | 36.47 | +2.13% | 356,214 | 1,291,640,388 |
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：