股票概览
44.6
-2.9%
-1.33
45.93
开盘价
45.97
最高价
44.49
最低价
5,546
成交量
数据更新至: 2024-12-31
技术指标
46.17
MA5 (5日均线)
45.79
MA10 (10日均线)
46.74
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 | 45.93 | 45.97 | 44.49 | 44.6 | -2.9% | 5,546 | 25,028,368 |
| 2024-12-30 | 47 | 47.38 | 45.8 | 45.93 | -3.24% | 4,413 | 20,437,695 |
| 2024-12-27 | 47.7 | 48.48 | 46.72 | 47.47 | -0.48% | 6,490 | 30,843,681 |
| 2024-12-26 | 45 | 47.96 | 44.85 | 47.7 | +5.6% | 12,090 | 56,837,896 |
| 2024-12-25 | 45.67 | 46.28 | 44.77 | 45.17 | -1.09% | 3,269 | 14,786,918 |
| 2024-12-24 | 44.99 | 46.49 | 44.82 | 45.67 | +1.94% | 4,672 | 21,300,516 |
| 2024-12-23 | 46.2 | 46.67 | 44.8 | 44.8 | -3.24% | 5,566 | 25,357,134 |
| 2024-12-20 | 45.22 | 46.87 | 44.6 | 46.3 | +2.39% | 8,833 | 40,331,958 |
| 2024-12-19 | 47.3 | 47.3 | 44.51 | 45.22 | +0.38% | 5,990 | 27,158,697 |
| 2024-12-18 | 45 | 45.65 | 44.21 | 45.05 | +0.58% | 3,886 | 17,491,296 |
| 2024-12-17 | 46.45 | 46.79 | 44.41 | 44.79 | -3.59% | 5,939 | 26,865,515 |
| 2024-12-16 | 47.73 | 47.82 | 45.91 | 46.46 | -2% | 5,972 | 27,891,854 |
| 2024-12-13 | 48.86 | 48.86 | 47.38 | 47.41 | -3.72% | 9,013 | 43,200,216 |
| 2024-12-12 | 49.56 | 50.98 | 49.11 | 49.24 | -0.63% | 9,161 | 45,584,066 |
| 2024-12-11 | 50.01 | 50.5 | 48.1 | 49.55 | -3% | 23,614 | 115,949,749 |
| 2024-12-10 | 48.5 | 54.44 | 47.42 | 51.08 | +7.27% | 30,385 | 155,071,907 |
| 2024-12-09 | 46.81 | 48.55 | 46.7 | 47.62 | -0.69% | 11,138 | 53,212,599 |
| 2024-12-06 | 46.94 | 47.98 | 44.91 | 47.95 | +4.17% | 17,754 | 82,960,326 |
| 2024-12-05 | 46.1 | 46.77 | 45.15 | 46.03 | -1.62% | 13,897 | 63,328,133 |
| 2024-12-04 | 45.24 | 47.88 | 44.79 | 46.79 | +6.61% | 23,835 | 110,281,108 |
| 2024-12-03 | 43.02 | 44.5 | 43.02 | 43.89 | +1.18% | 5,752 | 25,163,155 |
| 2024-12-02 | 42.71 | 43.68 | 42.6 | 43.38 | +1.57% | 5,933 | 25,723,915 |
| 2024-11-29 | 41.34 | 42.71 | 41.15 | 42.71 | +2.92% | 5,758 | 24,310,595 |
| 2024-11-28 | 41.45 | 41.98 | 41.34 | 41.5 | -0.36% | 3,453 | 14,388,993 |
| 2024-11-27 | 41.27 | 41.8 | 40.3 | 41.65 | +1.59% | 4,261 | 17,465,109 |
| 2024-11-26 | 41.81 | 42.09 | 40.84 | 41 | -2.33% | 4,231 | 17,510,214 |
| 2024-11-25 | 41.05 | 42.29 | 41.05 | 41.98 | +2.27% | 5,552 | 23,170,318 |
| 2024-11-22 | 43.36 | 43.42 | 41 | 41.05 | -5.33% | 7,696 | 32,409,866 |
| 2024-11-21 | 43.56 | 44.99 | 42.96 | 43.36 | -1.39% | 10,252 | 45,194,658 |
| 2024-11-20 | 42.61 | 44.01 | 42.16 | 43.97 | +3.29% | 7,819 | 33,723,813 |
| 2024-11-19 | 41.64 | 42.6 | 41.17 | 42.57 | +1.79% | 5,844 | 24,542,509 |
| 2024-11-18 | 40.71 | 43.68 | 40.6 | 41.82 | +2.7% | 9,910 | 41,553,135 |
| 2024-11-15 | 41.21 | 41.9 | 40.72 | 40.72 | -1.69% | 4,774 | 19,699,018 |
| 2024-11-14 | 42.68 | 42.86 | 41.36 | 41.42 | -3.11% | 3,791 | 15,923,555 |
| 2024-11-13 | 42.7 | 43.12 | 41.87 | 42.75 | +0.12% | 4,674 | 19,844,954 |
| 2024-11-12 | 43.3 | 43.64 | 42.5 | 42.7 | -1.43% | 6,501 | 28,047,634 |
| 2024-11-11 | 42.88 | 43.67 | 42.28 | 43.32 | +2.8% | 6,981 | 30,049,747 |
| 2024-11-08 | 42.61 | 42.86 | 42.01 | 42.14 | -1.33% | 5,082 | 21,554,372 |
| 2024-11-07 | 41.45 | 42.71 | 41.11 | 42.71 | +2.64% | 6,220 | 26,125,052 |
| 2024-11-06 | 42 | 42.42 | 41.5 | 41.61 | -0.93% | 5,938 | 24,901,993 |
| 2024-11-05 | 41.68 | 42.22 | 41.36 | 42 | +0.55% | 5,960 | 24,946,400 |
| 2024-11-04 | 41.18 | 41.88 | 41.1 | 41.77 | +0.97% | 3,107 | 12,940,955 |
| 2024-11-01 | 43.2 | 44.1 | 41.34 | 41.37 | -4.24% | 7,807 | 33,121,431 |
| 2024-10-31 | 42.46 | 43.5 | 42.04 | 43.2 | +2.3% | 6,648 | 28,536,662 |
| 2024-10-30 | 41.09 | 42.29 | 41 | 42.23 | +1.69% | 5,674 | 23,646,328 |
| 2024-10-29 | 41.9 | 42.04 | 41 | 41.53 | -0.91% | 7,573 | 31,486,366 |
| 2024-10-28 | 41.07 | 42.01 | 40.84 | 41.91 | +2.05% | 4,937 | 20,476,898 |
| 2024-10-25 | 40.62 | 41.08 | 40.4 | 41.07 | +1.06% | 5,407 | 22,102,829 |
| 2024-10-24 | 40.89 | 41.25 | 40.47 | 40.64 | -0.51% | 4,443 | 18,098,642 |
| 2024-10-23 | 40.19 | 40.88 | 40.02 | 40.85 | +1.36% | 6,339 | 25,658,942 |
| 2024-10-22 | 40.08 | 40.43 | 39.76 | 40.3 | +0.55% | 5,328 | 21,370,326 |
| 2024-10-21 | 39.52 | 40.64 | 39.52 | 40.08 | -0.45% | 8,015 | 32,184,137 |
| 2024-10-18 | 39.88 | 40.65 | 38.82 | 40.26 | +3.13% | 7,487 | 29,853,971 |
| 2024-10-17 | 39.47 | 39.69 | 38.89 | 39.04 | 0% | 3,299 | 12,949,563 |
| 2024-10-16 | 38.76 | 39.53 | 38.53 | 39.04 | -0.36% | 3,234 | 12,614,131 |
| 2024-10-15 | 39.55 | 39.86 | 39 | 39.18 | -1.68% | 2,809 | 11,053,388 |
| 2024-10-14 | 39.9 | 39.91 | 38.8 | 39.85 | +1.27% | 4,947 | 19,511,006 |
| 2024-10-11 | 40.85 | 40.85 | 39.28 | 39.35 | -5.14% | 6,407 | 25,465,452 |
| 2024-10-10 | 41.3 | 42.65 | 41 | 41.48 | +0.29% | 6,429 | 26,890,259 |
| 2024-10-09 | 45 | 45 | 41.08 | 41.36 | -11.34% | 10,743 | 46,378,574 |
| 2024-10-08 | 48.97 | 51.29 | 43.6 | 46.65 | +9.1% | 18,763 | 88,305,873 |
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：