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 |
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：