股票概览
42.09
-9.23%
-4.28
46.31
开盘价
46.31
最高价
42
最低价
477,962
成交量
数据更新至: 2024-12-31
技术指标
45.80
MA5 (5日均线)
44.91
MA10 (10日均线)
44.27
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 | 46.31 | 46.31 | 42 | 42.09 | -9.23% | 477,962 | 2,069,729,094 |
| 2024-12-30 | 47.99 | 48.53 | 45.8 | 46.37 | -3.8% | 399,056 | 1,852,740,987 |
| 2024-12-27 | 48 | 49.26 | 47.56 | 48.2 | +0.1% | 445,676 | 2,155,676,855 |
| 2024-12-26 | 44.01 | 48.8 | 43.33 | 48.15 | +8.96% | 567,605 | 2,642,817,511 |
| 2024-12-25 | 43.41 | 45.12 | 43.33 | 44.19 | +1.17% | 238,615 | 1,060,480,576 |
| 2024-12-24 | 43.98 | 44.01 | 42.7 | 43.68 | +1.16% | 205,839 | 891,553,422 |
| 2024-12-23 | 44.44 | 45.01 | 42.94 | 43.18 | -3.49% | 275,327 | 1,204,746,223 |
| 2024-12-20 | 44.44 | 45.48 | 43.81 | 44.74 | +0.68% | 236,678 | 1,058,397,802 |
| 2024-12-19 | 43.5 | 44.68 | 43.2 | 44.44 | +0.82% | 223,387 | 984,343,141 |
| 2024-12-18 | 45.5 | 45.58 | 43.7 | 44.08 | -2.48% | 256,148 | 1,131,441,975 |
| 2024-12-17 | 43.7 | 45.78 | 43.5 | 45.2 | +3.2% | 379,175 | 1,710,282,024 |
| 2024-12-16 | 43.43 | 44.54 | 42.34 | 43.8 | +0.25% | 298,482 | 1,301,178,584 |
| 2024-12-13 | 44.1 | 45.25 | 43.43 | 43.69 | -1.22% | 350,109 | 1,544,866,584 |
| 2024-12-12 | 44.1 | 45.48 | 43.91 | 44.23 | -0.02% | 231,438 | 1,031,137,888 |
| 2024-12-11 | 42.5 | 44.8 | 41.88 | 44.24 | +3.85% | 331,066 | 1,447,835,242 |
| 2024-12-10 | 45 | 45.02 | 42.01 | 42.6 | -1.27% | 316,799 | 1,365,158,113 |
| 2024-12-09 | 42.9 | 43.83 | 42.31 | 43.15 | -1.03% | 214,902 | 921,280,868 |
| 2024-12-06 | 43.73 | 44.58 | 43.2 | 43.6 | -0.16% | 229,911 | 1,007,648,035 |
| 2024-12-05 | 42.3 | 44.08 | 42.26 | 43.67 | +3.98% | 317,010 | 1,380,402,936 |
| 2024-12-04 | 41.88 | 42.86 | 41.57 | 42 | -0.12% | 261,092 | 1,101,701,232 |
| 2024-12-03 | 42.17 | 42.5 | 40.99 | 42.05 | -1.24% | 276,088 | 1,152,526,338 |
| 2024-12-02 | 40.99 | 43 | 40.9 | 42.58 | +4.98% | 483,103 | 2,040,240,565 |
| 2024-11-29 | 37.1 | 41.29 | 37.1 | 40.56 | +10.22% | 600,139 | 2,372,016,877 |
| 2024-11-28 | 38.2 | 38.2 | 36.64 | 36.8 | -3.82% | 298,024 | 1,107,958,324 |
| 2024-11-27 | 37.74 | 38.4 | 36.93 | 38.26 | +0.66% | 188,224 | 711,792,299 |
| 2024-11-26 | 37.27 | 38.63 | 37 | 38.01 | +0.58% | 248,925 | 942,971,273 |
| 2024-11-25 | 39 | 39.49 | 36.59 | 37.79 | -3.05% | 438,481 | 1,647,414,871 |
| 2024-11-22 | 40.76 | 41.24 | 38.92 | 38.98 | -3.94% | 243,045 | 972,578,415 |
| 2024-11-21 | 41.5 | 41.69 | 40 | 40.58 | -3.5% | 296,223 | 1,208,129,193 |
| 2024-11-20 | 40.78 | 43.03 | 40.6 | 42.05 | +3.34% | 317,640 | 1,333,051,369 |
| 2024-11-19 | 39.91 | 40.87 | 39.38 | 40.69 | +3.12% | 218,586 | 878,440,798 |
| 2024-11-18 | 41.04 | 41.38 | 39.01 | 39.46 | -4.06% | 318,394 | 1,271,364,413 |
| 2024-11-15 | 43.44 | 44.5 | 41.11 | 41.13 | -5.58% | 310,198 | 1,320,099,992 |
| 2024-11-14 | 44.5 | 45.23 | 43.4 | 43.56 | -3.69% | 225,089 | 997,391,907 |
| 2024-11-13 | 43.93 | 45.4 | 42.66 | 45.23 | +1.46% | 431,818 | 1,909,820,200 |
| 2024-11-12 | 45.66 | 46.3 | 43.82 | 44.58 | -1.02% | 379,830 | 1,712,956,567 |
| 2024-11-11 | 47.46 | 47.49 | 43.86 | 45.04 | -3.26% | 597,343 | 2,687,572,221 |
| 2024-11-08 | 46.79 | 48.54 | 46.33 | 46.56 | 0% | 418,424 | 1,987,829,129 |
| 2024-11-07 | 43.41 | 47.34 | 43.36 | 46.56 | +5.05% | 426,816 | 1,958,184,149 |
| 2024-11-06 | 45.71 | 46.66 | 43.76 | 44.32 | -2.85% | 371,440 | 1,673,595,028 |
| 2024-11-05 | 43.5 | 46.32 | 43.03 | 45.62 | +4.49% | 449,115 | 2,025,033,897 |
| 2024-11-04 | 42.35 | 44.23 | 42.35 | 43.66 | +3.07% | 247,206 | 1,071,998,765 |
| 2024-11-01 | 44 | 44.39 | 41.96 | 42.36 | -5.93% | 429,359 | 1,844,850,949 |
| 2024-10-31 | 44.39 | 45.98 | 43.62 | 45.03 | +0.02% | 342,615 | 1,540,397,163 |
| 2024-10-30 | 45.99 | 46.42 | 44.34 | 45.02 | -1.42% | 297,675 | 1,345,952,140 |
| 2024-10-29 | 46.06 | 47.18 | 44.87 | 45.67 | -0.44% | 381,741 | 1,758,796,336 |
| 2024-10-28 | 47.6 | 47.88 | 44.7 | 45.87 | -4.79% | 453,812 | 2,073,965,240 |
| 2024-10-25 | 49.11 | 49.2 | 47.2 | 48.18 | -0.12% | 335,147 | 1,608,486,606 |
| 2024-10-24 | 47.52 | 49.28 | 46.58 | 48.24 | -0.21% | 353,674 | 1,696,229,179 |
| 2024-10-23 | 48.7 | 49.9 | 47.5 | 48.34 | -2.54% | 425,707 | 2,063,893,797 |
| 2024-10-22 | 51.5 | 52.95 | 48.6 | 49.6 | -2.75% | 594,921 | 3,019,061,651 |
| 2024-10-21 | 50.25 | 53.53 | 48.27 | 51 | +2.16% | 642,330 | 3,237,793,397 |
| 2024-10-18 | 44.2 | 51.95 | 43.82 | 49.92 | +14.92% | 802,013 | 3,820,468,590 |
| 2024-10-17 | 41.59 | 44.85 | 41.22 | 43.44 | +6.05% | 546,191 | 2,358,688,579 |
| 2024-10-16 | 41 | 41.88 | 40.56 | 40.96 | -3.76% | 301,225 | 1,238,744,493 |
| 2024-10-15 | 42.63 | 45.15 | 42.12 | 42.56 | -1.96% | 451,913 | 1,967,602,454 |
| 2024-10-14 | 40.8 | 43.95 | 40.23 | 43.41 | +7.05% | 509,514 | 2,166,180,806 |
| 2024-10-11 | 41.2 | 42.62 | 39.58 | 40.55 | -5.04% | 453,629 | 1,862,473,146 |
| 2024-10-10 | 44 | 44.99 | 40.52 | 42.7 | -0.7% | 565,776 | 2,424,385,870 |
| 2024-10-09 | 45.28 | 49.83 | 41.44 | 43 | -9.74% | 813,511 | 3,630,838,684 |
| 2024-10-08 | 47.19 | 47.64 | 41.24 | 47.64 | +20% | 824,132 | 3,726,265,683 |
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：