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 |
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：