股票概览
44.34
-1.71%
-0.77
45
开盘价
45.23
最高价
44.31
最低价
83,626
成交量
数据更新至: 2024-12-31
技术指标
45.41
MA5 (5日均线)
45.63
MA10 (10日均线)
45.38
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 | 45 | 45.23 | 44.31 | 44.34 | -1.71% | 83,626 | 373,880,898 |
| 2024-12-30 | 45.14 | 46.03 | 44.78 | 45.11 | +0.04% | 94,073 | 426,378,498 |
| 2024-12-27 | 45.76 | 45.8 | 44.85 | 45.09 | -1.66% | 88,186 | 399,209,585 |
| 2024-12-26 | 46.43 | 46.43 | 45.71 | 45.85 | -1.76% | 67,392 | 309,680,414 |
| 2024-12-25 | 46.56 | 46.99 | 46.21 | 46.67 | +0.26% | 53,926 | 251,510,939 |
| 2024-12-24 | 46.04 | 46.58 | 46.03 | 46.55 | +0.67% | 55,094 | 255,605,661 |
| 2024-12-23 | 46.4 | 47 | 46.16 | 46.24 | -0.34% | 70,281 | 326,763,052 |
| 2024-12-20 | 45.16 | 46.9 | 45.1 | 46.4 | +2.72% | 110,844 | 512,286,317 |
| 2024-12-19 | 44.75 | 45.36 | 44.52 | 45.17 | +0.6% | 68,106 | 307,183,895 |
| 2024-12-18 | 45.5 | 45.85 | 44.87 | 44.9 | -0.93% | 63,828 | 288,393,470 |
| 2024-12-17 | 45.05 | 46.06 | 44.9 | 45.32 | +0.07% | 61,562 | 280,073,428 |
| 2024-12-16 | 45.25 | 45.75 | 44.9 | 45.29 | +0.11% | 59,157 | 267,719,054 |
| 2024-12-13 | 46.2 | 46.45 | 45.21 | 45.24 | -2.52% | 75,310 | 344,333,999 |
| 2024-12-12 | 45.36 | 46.48 | 45 | 46.41 | +2.56% | 109,883 | 503,976,094 |
| 2024-12-11 | 44.57 | 45.95 | 44.57 | 45.25 | +0.87% | 103,229 | 468,727,801 |
| 2024-12-10 | 45.09 | 45.49 | 44.7 | 44.86 | +0.92% | 123,309 | 555,877,502 |
| 2024-12-09 | 44.8 | 45 | 44.16 | 44.45 | -0.78% | 84,674 | 377,028,041 |
| 2024-12-06 | 44.55 | 45.07 | 44.55 | 44.8 | +0.47% | 78,305 | 350,737,564 |
| 2024-12-05 | 44.84 | 44.9 | 44.15 | 44.59 | -0.96% | 70,491 | 313,936,045 |
| 2024-12-04 | 44.45 | 45.6 | 44.26 | 45.02 | +1.31% | 136,655 | 615,204,987 |
| 2024-12-03 | 44.86 | 44.89 | 44.08 | 44.44 | -1.2% | 119,940 | 531,725,046 |
| 2024-12-02 | 45.3 | 45.6 | 44.37 | 44.98 | -0.29% | 129,396 | 579,293,078 |
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：