股票概览
41.97
-3.25%
-1.41
43.38
开盘价
43.55
最高价
41.94
最低价
26,426
成交量
数据更新至: 2024-12-31
技术指标
43.18
MA5 (5日均线)
44.20
MA10 (10日均线)
45.44
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 | 43.38 | 43.55 | 41.94 | 41.97 | -3.25% | 26,426 | 112,612,503 |
| 2024-12-30 | 43.27 | 43.54 | 42.81 | 43.38 | -0.07% | 18,084 | 78,099,845 |
| 2024-12-27 | 43.6 | 43.83 | 43.2 | 43.41 | -0.02% | 26,112 | 113,602,902 |
| 2024-12-26 | 43.61 | 43.93 | 43.15 | 43.42 | -0.73% | 25,517 | 111,018,018 |
| 2024-12-25 | 44.53 | 44.62 | 43.45 | 43.74 | -1.46% | 25,907 | 113,538,918 |
| 2024-12-24 | 44.46 | 44.77 | 43.89 | 44.39 | +0.61% | 23,721 | 104,944,531 |
| 2024-12-23 | 45.92 | 45.92 | 44.02 | 44.12 | -3.56% | 35,118 | 156,902,276 |
| 2024-12-20 | 45.85 | 46.13 | 45.6 | 45.75 | 0% | 23,135 | 106,101,262 |
| 2024-12-19 | 45.68 | 46 | 44.9 | 45.75 | -0.74% | 25,843 | 117,394,497 |
| 2024-12-18 | 45.64 | 46.41 | 45.52 | 46.09 | +0.96% | 20,389 | 93,766,317 |
| 2024-12-17 | 46.08 | 46.08 | 45.29 | 45.65 | -0.93% | 21,723 | 99,132,228 |
| 2024-12-16 | 46.39 | 46.6 | 45.78 | 46.08 | -0.9% | 25,696 | 118,373,568 |
| 2024-12-13 | 47.22 | 47.22 | 46.3 | 46.5 | -1.86% | 39,844 | 185,370,819 |
| 2024-12-12 | 47.69 | 47.69 | 46.9 | 47.38 | -0.48% | 31,538 | 149,074,874 |
| 2024-12-11 | 47.09 | 47.89 | 47.04 | 47.61 | +0.21% | 31,683 | 150,805,997 |
| 2024-12-10 | 49.22 | 49.5 | 47.43 | 47.51 | -0.57% | 55,879 | 269,538,942 |
| 2024-12-09 | 48.6 | 49.34 | 47.1 | 47.78 | +0.44% | 64,328 | 309,591,575 |
| 2024-12-06 | 45.3 | 47.78 | 45.15 | 47.57 | +4.55% | 63,192 | 295,223,331 |
| 2024-12-05 | 45.23 | 45.87 | 45.08 | 45.5 | +0.55% | 19,569 | 88,956,691 |
| 2024-12-04 | 45.72 | 45.98 | 44.92 | 45.25 | -1.61% | 27,287 | 124,087,881 |
| 2024-12-03 | 46.1 | 46.36 | 45.28 | 45.99 | -0.24% | 30,181 | 138,101,815 |
| 2024-12-02 | 45.5 | 46.65 | 45.09 | 46.1 | +1.05% | 35,869 | 165,570,829 |
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：