股票概览
41.12
-3.86%
-1.65
42.77
开盘价
42.96
最高价
40.66
最低价
27,265
成交量
数据更新至: 2024-12-31
技术指标
42.91
MA5 (5日均线)
43.98
MA10 (10日均线)
46.03
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 | 42.77 | 42.96 | 40.66 | 41.12 | -3.86% | 27,265 | 113,274,330 |
| 2024-12-30 | 43.44 | 43.6 | 42.71 | 42.77 | -2.17% | 16,302 | 70,132,277 |
| 2024-12-27 | 43.63 | 44.07 | 43.36 | 43.72 | +0.21% | 16,170 | 70,806,983 |
| 2024-12-26 | 43.12 | 43.8 | 43.1 | 43.63 | +0.76% | 14,735 | 64,164,986 |
| 2024-12-25 | 44.6 | 44.73 | 42.92 | 43.3 | -2.83% | 22,991 | 99,982,600 |
| 2024-12-24 | 43.86 | 44.58 | 43.65 | 44.56 | +1.41% | 20,604 | 90,978,940 |
| 2024-12-23 | 45.3 | 45.89 | 43.88 | 43.94 | -3.32% | 24,609 | 110,220,400 |
| 2024-12-20 | 44.85 | 45.76 | 44.84 | 45.45 | +1.36% | 21,196 | 96,128,239 |
| 2024-12-19 | 45.8 | 45.8 | 44.51 | 44.84 | -3.57% | 27,285 | 122,979,270 |
| 2024-12-18 | 46.6 | 46.97 | 46.28 | 46.5 | -0.53% | 17,620 | 82,044,791 |
| 2024-12-17 | 47.6 | 48.28 | 46.71 | 46.75 | -2.03% | 22,315 | 105,933,314 |
| 2024-12-16 | 47.87 | 48.61 | 47.38 | 47.72 | -0.08% | 23,669 | 113,304,503 |
| 2024-12-13 | 48.44 | 48.88 | 47.75 | 47.76 | -1.85% | 29,994 | 144,743,982 |
| 2024-12-12 | 48.6 | 48.96 | 48.3 | 48.66 | -0.25% | 22,901 | 111,443,141 |
| 2024-12-11 | 48.1 | 48.79 | 47.81 | 48.78 | +0.87% | 23,602 | 114,051,457 |
| 2024-12-10 | 49.57 | 49.77 | 48.36 | 48.36 | -0.58% | 31,487 | 154,128,124 |
| 2024-12-09 | 48.27 | 48.99 | 47.91 | 48.64 | +0.64% | 24,495 | 118,897,909 |
| 2024-12-06 | 48.19 | 48.6 | 47.69 | 48.33 | +0.79% | 24,824 | 119,748,326 |
| 2024-12-05 | 47.72 | 48.23 | 47.22 | 47.95 | +0.4% | 23,232 | 111,003,829 |
| 2024-12-04 | 48.71 | 49.48 | 47.71 | 47.76 | -2.55% | 31,060 | 150,692,991 |
| 2024-12-03 | 48.78 | 49.73 | 48.41 | 49.01 | +0.02% | 34,056 | 166,876,306 |
| 2024-12-02 | 48.33 | 49.57 | 47.9 | 49 | +1.45% | 37,844 | 184,678,517 |
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：