股票概览
43.52
-5.8%
-2.68
46.19
开盘价
46.35
最高价
43.51
最低价
135,271
成交量
数据更新至: 2024-12-31
技术指标
46.15
MA5 (5日均线)
46.27
MA10 (10日均线)
45.82
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 | 46.19 | 46.35 | 43.51 | 43.52 | -5.8% | 135,271 | 603,427,677 |
| 2024-12-30 | 46.2 | 46.93 | 45.88 | 46.2 | -0.96% | 88,917 | 412,178,156 |
| 2024-12-27 | 47.43 | 48.1 | 46.65 | 46.65 | -2% | 146,967 | 696,382,981 |
| 2024-12-26 | 46.57 | 47.73 | 46.47 | 47.6 | +1.77% | 145,932 | 690,286,106 |
| 2024-12-25 | 47 | 47.35 | 46.46 | 46.77 | -1.25% | 102,251 | 479,164,098 |
| 2024-12-24 | 46.09 | 47.48 | 45.35 | 47.36 | +3.07% | 147,925 | 688,595,160 |
| 2024-12-23 | 46.56 | 47.08 | 45.85 | 45.95 | -1.65% | 105,349 | 488,606,969 |
| 2024-12-20 | 46.19 | 47.71 | 45.95 | 46.72 | +1.15% | 162,527 | 761,439,120 |
| 2024-12-19 | 45.13 | 46.33 | 44.8 | 46.19 | +1.07% | 116,968 | 536,824,234 |
| 2024-12-18 | 44.55 | 45.87 | 44.26 | 45.7 | +2.79% | 109,272 | 494,830,349 |
| 2024-12-17 | 44.67 | 45.13 | 44.31 | 44.46 | -0.83% | 68,344 | 304,940,680 |
| 2024-12-16 | 45.7 | 46.08 | 44.54 | 44.83 | -1.86% | 92,159 | 418,282,607 |
| 2024-12-13 | 45.35 | 46.44 | 44.9 | 45.68 | -0.11% | 128,554 | 586,072,547 |
| 2024-12-12 | 45.7 | 45.83 | 45.09 | 45.73 | +0.07% | 74,523 | 339,032,993 |
| 2024-12-11 | 45.48 | 46.33 | 45.22 | 45.7 | +0.46% | 96,281 | 440,324,299 |
| 2024-12-10 | 46.6 | 46.77 | 45.3 | 45.49 | +1.13% | 118,907 | 547,758,460 |
| 2024-12-09 | 45.7 | 45.74 | 44.61 | 44.98 | -1.79% | 85,137 | 384,236,781 |
| 2024-12-06 | 45.45 | 46.38 | 44.98 | 45.8 | +0.35% | 117,174 | 535,401,106 |
| 2024-12-05 | 45.01 | 46.36 | 45.01 | 45.64 | +0.51% | 111,096 | 508,566,090 |
| 2024-12-04 | 46.51 | 47.45 | 45.31 | 45.41 | +1.38% | 207,275 | 966,048,001 |
| 2024-12-03 | 45.37 | 45.58 | 44.33 | 44.79 | -1.43% | 82,350 | 368,981,283 |
| 2024-12-02 | 45.07 | 45.82 | 44.85 | 45.44 | +0.35% | 90,056 | 409,015,589 |
| 2024-11-29 | 44.65 | 45.93 | 44.3 | 45.28 | +1% | 97,243 | 439,237,772 |
| 2024-11-28 | 45.38 | 45.83 | 44.69 | 44.83 | -1.21% | 83,626 | 378,605,862 |
| 2024-11-27 | 44.03 | 45.4 | 43.34 | 45.38 | +3.02% | 99,870 | 445,661,774 |
| 2024-11-26 | 43.98 | 45.02 | 43.86 | 44.05 | -0.05% | 63,704 | 283,306,549 |
| 2024-11-25 | 43.85 | 44.43 | 43.2 | 44.07 | +0.5% | 89,831 | 393,061,130 |
| 2024-11-22 | 46.03 | 46.88 | 43.77 | 43.85 | -5.43% | 125,767 | 568,778,426 |
| 2024-11-21 | 46.56 | 46.92 | 45.7 | 46.37 | -1.09% | 100,362 | 466,186,464 |
| 2024-11-20 | 46.71 | 47.38 | 46.4 | 46.88 | -0.49% | 99,790 | 467,606,343 |
| 2024-11-19 | 46.1 | 47.25 | 45.62 | 47.11 | +2.95% | 106,410 | 494,020,783 |
| 2024-11-18 | 48.3 | 48.59 | 45.22 | 45.76 | -4.75% | 161,143 | 749,927,467 |
| 2024-11-15 | 47.58 | 50.5 | 47.02 | 48.04 | +0.59% | 208,586 | 1,014,840,056 |
| 2024-11-14 | 49.84 | 49.89 | 47.6 | 47.76 | -4.54% | 148,200 | 720,276,453 |
| 2024-11-13 | 49.88 | 50.12 | 48.91 | 50.03 | -0.69% | 141,419 | 701,071,480 |
| 2024-11-12 | 51.44 | 51.56 | 49.6 | 50.38 | -1.97% | 211,888 | 1,071,214,497 |
| 2024-11-11 | 49.52 | 51.49 | 49.51 | 51.39 | +4.05% | 277,490 | 1,409,579,280 |
| 2024-11-08 | 50.77 | 51.77 | 49.08 | 49.39 | +0.47% | 322,875 | 1,626,287,862 |
| 2024-11-07 | 48.03 | 49.45 | 47.9 | 49.16 | +1.78% | 159,600 | 778,985,168 |
| 2024-11-06 | 48.66 | 49.58 | 47.89 | 48.3 | -0.25% | 211,660 | 1,031,352,324 |
| 2024-11-05 | 46.38 | 48.68 | 46.28 | 48.42 | +4.35% | 194,925 | 934,082,199 |
| 2024-11-04 | 45.49 | 46.43 | 45.2 | 46.4 | +2.7% | 107,876 | 495,936,882 |
| 2024-11-01 | 47.15 | 47.31 | 45.01 | 45.18 | -5.24% | 175,708 | 807,854,632 |
| 2024-10-31 | 46.89 | 48.53 | 46.11 | 47.68 | +1.45% | 198,892 | 944,072,069 |
| 2024-10-30 | 47.02 | 47.85 | 46.32 | 47 | -0.99% | 138,186 | 650,672,523 |
| 2024-10-29 | 48.42 | 49.17 | 47.47 | 47.47 | -2.04% | 173,669 | 838,228,505 |
| 2024-10-28 | 48.4 | 49.05 | 48.05 | 48.46 | +0.14% | 130,304 | 631,727,149 |
| 2024-10-25 | 48.66 | 49.24 | 47.67 | 48.39 | -0.14% | 157,208 | 761,280,090 |
| 2024-10-24 | 48.12 | 49.28 | 47.81 | 48.46 | -0.33% | 151,107 | 734,558,245 |
| 2024-10-23 | 49.73 | 50.16 | 48.31 | 48.62 | -3.15% | 231,798 | 1,142,846,711 |
| 2024-10-22 | 50 | 50.98 | 49.03 | 50.2 | +0.32% | 232,233 | 1,161,366,445 |
| 2024-10-21 | 49.03 | 52.49 | 49 | 50.04 | +3.35% | 398,417 | 2,012,692,484 |
| 2024-10-18 | 44.35 | 50.1 | 44.27 | 48.42 | +9.13% | 348,992 | 1,648,419,021 |
| 2024-10-17 | 45.66 | 45.98 | 44.3 | 44.37 | -1.4% | 162,275 | 732,867,803 |
| 2024-10-16 | 43.88 | 45.97 | 43.8 | 45 | +0.72% | 174,324 | 786,915,209 |
| 2024-10-15 | 44.82 | 46.66 | 44.58 | 44.68 | -1.37% | 193,934 | 883,836,754 |
| 2024-10-14 | 43.66 | 45.79 | 42.31 | 45.3 | +3.78% | 208,946 | 920,530,289 |
| 2024-10-11 | 45.66 | 46.8 | 43.04 | 43.65 | -5.8% | 208,917 | 924,820,792 |
| 2024-10-10 | 49.51 | 50.58 | 46.2 | 46.34 | -5.87% | 273,792 | 1,304,486,421 |
| 2024-10-09 | 51.03 | 54.35 | 48.56 | 49.23 | -9.64% | 451,992 | 2,332,203,069 |
| 2024-10-08 | 54.48 | 54.48 | 50.39 | 54.48 | +20% | 508,070 | 2,720,114,720 |
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：