股票概览
43.87
-0.88%
-0.39
44.43
开盘价
45.08
最高价
43.6
最低价
15,988
成交量
数据更新至: 2024-12-31
技术指标
43.57
MA5 (5日均线)
42.95
MA10 (10日均线)
42.43
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 | 44.43 | 45.08 | 43.6 | 43.87 | -0.88% | 15,988 | 70,576,437 |
| 2024-12-30 | 43.54 | 44.26 | 43.1 | 44.26 | +1.49% | 12,344 | 54,067,682 |
| 2024-12-27 | 43.3 | 43.98 | 42.77 | 43.61 | +0.95% | 9,512 | 41,338,320 |
| 2024-12-26 | 42.7 | 43.47 | 42.51 | 43.2 | +0.7% | 7,353 | 31,661,997 |
| 2024-12-25 | 42.66 | 43 | 42.21 | 42.9 | +0.14% | 7,371 | 31,498,589 |
| 2024-12-24 | 42.24 | 43.2 | 42.03 | 42.84 | +1.44% | 8,090 | 34,470,038 |
| 2024-12-23 | 43 | 43.13 | 41.81 | 42.23 | -1.26% | 7,764 | 32,808,667 |
| 2024-12-20 | 42.03 | 43.1 | 41.82 | 42.77 | +1.76% | 10,968 | 46,762,565 |
| 2024-12-19 | 41.61 | 42.23 | 40.64 | 42.03 | +0.53% | 6,636 | 27,750,231 |
| 2024-12-18 | 41.99 | 42.38 | 41.6 | 41.81 | +0.36% | 7,528 | 31,556,277 |
| 2024-12-17 | 42.16 | 42.42 | 41.21 | 41.66 | -1.05% | 19,619 | 82,067,256 |
| 2024-12-16 | 41.88 | 42.6 | 41.66 | 42.1 | +0.29% | 7,116 | 29,906,074 |
| 2024-12-13 | 43.3 | 43.33 | 41.86 | 41.98 | -3.49% | 10,989 | 46,498,225 |
| 2024-12-12 | 42.87 | 44.1 | 42.86 | 43.5 | +0.58% | 11,131 | 48,556,514 |
| 2024-12-11 | 42.33 | 44 | 41.82 | 43.25 | +2.13% | 13,771 | 58,857,816 |
| 2024-12-10 | 42.5 | 43.93 | 42.15 | 42.35 | +1.63% | 20,242 | 87,245,557 |
| 2024-12-09 | 41.25 | 42.31 | 41.25 | 41.67 | +0.87% | 8,532 | 35,627,027 |
| 2024-12-06 | 40.5 | 41.62 | 40.28 | 41.31 | +1.13% | 9,988 | 41,025,292 |
| 2024-12-05 | 40.6 | 40.99 | 40.22 | 40.85 | +1.19% | 7,574 | 30,790,714 |
| 2024-12-04 | 42.27 | 42.28 | 40.05 | 40.37 | -4.79% | 14,584 | 59,824,511 |
| 2024-12-03 | 42.95 | 43.49 | 41.7 | 42.4 | -1.44% | 16,422 | 69,516,440 |
| 2024-12-02 | 41.13 | 44 | 40.78 | 43.02 | +5.65% | 25,699 | 110,538,510 |
| 2024-11-29 | 39.99 | 41.52 | 39.38 | 40.72 | +1.55% | 14,246 | 57,980,426 |
| 2024-11-28 | 40.01 | 40.56 | 39.81 | 40.1 | +0.58% | 11,606 | 46,658,561 |
| 2024-11-27 | 39.4 | 40.08 | 38.7 | 39.87 | +0.99% | 11,535 | 45,696,613 |
| 2024-11-26 | 40 | 40.1 | 39.1 | 39.48 | -1.52% | 10,868 | 42,910,475 |
| 2024-11-25 | 38.75 | 40.6 | 38.75 | 40.09 | +3.35% | 18,791 | 74,545,051 |
| 2024-11-22 | 38.78 | 39.16 | 38.35 | 38.79 | +0.15% | 13,161 | 50,928,095 |
| 2024-11-21 | 38.57 | 39.09 | 38.2 | 38.73 | +0.18% | 8,601 | 33,179,540 |
| 2024-11-20 | 37.53 | 38.9 | 37.53 | 38.66 | +1.71% | 12,280 | 47,122,112 |
| 2024-11-19 | 36.81 | 38.35 | 36.81 | 38.01 | +2.59% | 12,170 | 45,722,671 |
| 2024-11-18 | 39.3 | 40.3 | 36.71 | 37.05 | -6.08% | 18,645 | 71,209,498 |
| 2024-11-15 | 41.56 | 41.58 | 39.21 | 39.45 | -5.37% | 22,173 | 89,532,637 |
| 2024-11-14 | 44.98 | 44.98 | 41.6 | 41.69 | -6.48% | 37,417 | 161,456,256 |
| 2024-11-13 | 40.95 | 44.58 | 40.49 | 44.58 | +9.99% | 43,168 | 185,766,492 |
| 2024-11-12 | 40.6 | 42.15 | 39.76 | 40.53 | +1.96% | 21,158 | 86,875,440 |
| 2024-11-11 | 38.95 | 39.75 | 38.81 | 39.75 | +1.79% | 9,028 | 35,647,843 |
| 2024-11-08 | 39.3 | 39.8 | 38.78 | 39.05 | 0% | 10,217 | 40,085,537 |
| 2024-11-07 | 38.65 | 39.16 | 38.4 | 39.05 | +0.9% | 10,787 | 41,901,798 |
| 2024-11-06 | 38.52 | 39.2 | 38.01 | 38.7 | +0.55% | 14,148 | 54,465,950 |
| 2024-11-05 | 38 | 38.75 | 37.96 | 38.49 | +0.89% | 17,110 | 65,788,440 |
| 2024-11-04 | 37.93 | 38.51 | 37.83 | 38.15 | +0.58% | 6,649 | 25,421,184 |
| 2024-11-01 | 38.28 | 38.46 | 37.48 | 37.93 | +0.03% | 8,957 | 33,980,214 |
| 2024-10-31 | 38.32 | 38.6 | 37.88 | 37.92 | -1.15% | 7,497 | 28,672,740 |
| 2024-10-30 | 38.58 | 38.78 | 37.63 | 38.36 | -0.26% | 7,766 | 29,717,951 |
| 2024-10-29 | 39 | 39.5 | 38.25 | 38.46 | -1.49% | 10,652 | 41,280,914 |
| 2024-10-28 | 38.53 | 39.08 | 38.3 | 39.04 | +1.38% | 8,240 | 31,869,514 |
| 2024-10-25 | 38.38 | 38.54 | 38.18 | 38.51 | +0.34% | 7,750 | 29,759,654 |
| 2024-10-24 | 38.01 | 39.05 | 37.96 | 38.38 | +0.73% | 8,515 | 32,621,614 |
| 2024-10-23 | 38.2 | 38.48 | 37.92 | 38.1 | -0.26% | 5,443 | 20,769,554 |
| 2024-10-22 | 38.01 | 38.43 | 37.91 | 38.2 | +0.26% | 6,583 | 25,110,248 |
| 2024-10-21 | 38.32 | 38.53 | 37.78 | 38.1 | -0.03% | 8,456 | 32,280,545 |
| 2024-10-18 | 37.31 | 38.28 | 37.13 | 38.11 | +1.71% | 12,990 | 49,009,406 |
| 2024-10-17 | 37.61 | 38.33 | 37.27 | 37.47 | -0.35% | 4,751 | 17,961,522 |
| 2024-10-16 | 38.38 | 38.38 | 37.28 | 37.6 | -0.45% | 6,547 | 24,736,070 |
| 2024-10-15 | 38.47 | 38.65 | 37.61 | 37.77 | -2.15% | 6,571 | 25,028,475 |
| 2024-10-14 | 37.85 | 38.88 | 37.85 | 38.6 | +2.5% | 7,526 | 28,936,915 |
| 2024-10-11 | 38.5 | 39.1 | 37.12 | 37.66 | -3.06% | 13,421 | 51,255,225 |
| 2024-10-10 | 39.07 | 39.77 | 38.2 | 38.85 | -0.54% | 11,401 | 44,456,382 |
| 2024-10-09 | 39.6 | 40.88 | 38.5 | 39.06 | -2.84% | 23,002 | 91,564,621 |
| 2024-10-08 | 41.1 | 41.1 | 37.24 | 40.2 | +7.52% | 24,895 | 98,600,181 |
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：