股票概览
44.13
-6.03%
-2.83
46.97
开盘价
47.2
最高价
44.01
最低价
229,672
成交量
数据更新至: 2024-12-31
技术指标
47.11
MA5 (5日均线)
47.01
MA10 (10日均线)
46.55
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 | 46.97 | 47.2 | 44.01 | 44.13 | -6.03% | 229,672 | 1,038,810,391 |
| 2024-12-30 | 46.9 | 47.7 | 45.9 | 46.96 | -0.45% | 168,476 | 789,850,762 |
| 2024-12-27 | 49.16 | 49.2 | 47.17 | 47.17 | -3.95% | 306,345 | 1,479,126,562 |
| 2024-12-26 | 48.26 | 49.57 | 47.85 | 49.11 | +1.91% | 266,580 | 1,304,038,674 |
| 2024-12-25 | 48.51 | 49.31 | 47.67 | 48.19 | -1.63% | 243,743 | 1,180,802,210 |
| 2024-12-24 | 47.65 | 48.99 | 46.44 | 48.99 | +3.84% | 332,802 | 1,598,447,990 |
| 2024-12-23 | 47.36 | 48.98 | 47.08 | 47.18 | -0.38% | 290,770 | 1,394,546,369 |
| 2024-12-20 | 45.66 | 48.08 | 45.5 | 47.36 | +3.43% | 270,696 | 1,276,184,509 |
| 2024-12-19 | 44.7 | 46.15 | 44.51 | 45.79 | +1.19% | 140,269 | 636,911,486 |
| 2024-12-18 | 44.77 | 45.63 | 44.16 | 45.25 | +1.57% | 138,334 | 623,427,364 |
| 2024-12-17 | 44.92 | 45.33 | 44.36 | 44.55 | -1.11% | 127,808 | 572,614,381 |
| 2024-12-16 | 46.59 | 46.79 | 44.9 | 45.05 | -3.74% | 193,863 | 880,339,095 |
| 2024-12-13 | 47.26 | 47.8 | 46.5 | 46.8 | -2.15% | 238,788 | 1,120,230,662 |
| 2024-12-12 | 46.56 | 48 | 46.15 | 47.83 | +2.79% | 264,683 | 1,255,957,986 |
| 2024-12-11 | 46.12 | 47.2 | 46.09 | 46.53 | +0.04% | 180,295 | 839,165,337 |
| 2024-12-10 | 48.45 | 48.79 | 46.46 | 46.51 | +0.22% | 259,803 | 1,234,641,019 |
| 2024-12-09 | 46.3 | 47 | 45.58 | 46.41 | +0.54% | 193,172 | 896,528,295 |
| 2024-12-06 | 45.09 | 46.88 | 44.68 | 46.16 | +1.94% | 229,434 | 1,052,575,726 |
| 2024-12-05 | 44.87 | 45.91 | 44.69 | 45.28 | -0.92% | 156,119 | 707,616,185 |
| 2024-12-04 | 46.42 | 47.26 | 45.41 | 45.7 | +0.59% | 248,903 | 1,153,982,299 |
| 2024-12-03 | 46.5 | 46.86 | 44.9 | 45.43 | -1.67% | 212,723 | 973,778,664 |
| 2024-12-02 | 45.7 | 46.8 | 45.31 | 46.2 | +1.09% | 231,944 | 1,068,697,824 |
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：