股票概览
43.9
-2.01%
-0.9
45.14
开盘价
46.02
最高价
43.89
最低价
39,221
成交量
数据更新至: 2024-12-31
技术指标
44.21
MA5 (5日均线)
45.41
MA10 (10日均线)
46.83
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 | 45.14 | 46.02 | 43.89 | 43.9 | -2.01% | 39,221 | 174,572,159 |
| 2024-12-30 | 43.38 | 45.98 | 43.12 | 44.8 | +3.39% | 65,791 | 294,915,500 |
| 2024-12-27 | 44.4 | 44.81 | 43 | 43.33 | -2.32% | 70,472 | 307,400,314 |
| 2024-12-26 | 44.53 | 45.36 | 44.03 | 44.36 | -0.67% | 51,441 | 229,372,673 |
| 2024-12-25 | 46 | 46.28 | 42.5 | 44.66 | -5.32% | 132,755 | 584,629,153 |
| 2024-12-24 | 45.41 | 47.99 | 45.17 | 47.17 | +3.81% | 64,462 | 303,396,508 |
| 2024-12-23 | 46.46 | 47.12 | 45.1 | 45.44 | -2.26% | 61,266 | 281,708,116 |
| 2024-12-20 | 47.33 | 47.68 | 46.02 | 46.49 | -1.4% | 48,002 | 223,677,938 |
| 2024-12-19 | 46.19 | 48 | 46.18 | 47.15 | +0.86% | 46,227 | 218,068,343 |
| 2024-12-18 | 47.19 | 47.6 | 46.12 | 46.75 | -0.79% | 46,075 | 215,945,224 |
| 2024-12-17 | 47.34 | 48.99 | 46.87 | 47.12 | -0.9% | 60,826 | 291,399,492 |
| 2024-12-16 | 47.37 | 48.58 | 46.77 | 47.55 | +0.66% | 63,028 | 300,656,780 |
| 2024-12-13 | 47.07 | 48.6 | 46.9 | 47.24 | -0.44% | 92,792 | 443,289,480 |
| 2024-12-12 | 47.53 | 48.22 | 46.5 | 47.45 | -0.36% | 79,427 | 375,170,349 |
| 2024-12-11 | 49.61 | 49.97 | 47.4 | 47.62 | -4.01% | 68,430 | 331,030,106 |
| 2024-12-10 | 52 | 52.55 | 49.53 | 49.61 | -1.41% | 75,326 | 379,519,938 |
| 2024-12-09 | 49.1 | 51.6 | 48.95 | 50.32 | +2.28% | 85,008 | 431,624,161 |
| 2024-12-06 | 47.98 | 49.47 | 47.23 | 49.2 | +1.99% | 62,153 | 301,437,310 |
| 2024-12-05 | 47.88 | 48.96 | 47.46 | 48.24 | +0.1% | 41,369 | 199,127,772 |
| 2024-12-04 | 48.5 | 49.5 | 47.9 | 48.19 | -2.86% | 62,843 | 304,345,160 |
| 2024-12-03 | 49.3 | 50.91 | 49.01 | 49.61 | +0.43% | 72,961 | 364,524,878 |
| 2024-12-02 | 48.9 | 49.77 | 47.81 | 49.4 | +0.47% | 83,885 | 411,842,133 |
| 2024-11-29 | 46 | 50.49 | 46 | 49.17 | +6.89% | 144,317 | 710,623,489 |
| 2024-11-28 | 45.71 | 46.42 | 45.01 | 46 | +0.31% | 59,270 | 271,661,664 |
| 2024-11-27 | 43.95 | 45.98 | 42.93 | 45.86 | +3.64% | 85,513 | 378,899,172 |
| 2024-11-26 | 46.4 | 48.13 | 44.1 | 44.25 | -5.41% | 98,623 | 451,540,183 |
| 2024-11-25 | 46.27 | 47.38 | 45.55 | 46.78 | +1.04% | 58,829 | 272,385,493 |
| 2024-11-22 | 47.8 | 48.41 | 45.94 | 46.3 | -5.2% | 80,745 | 381,758,033 |
| 2024-11-21 | 49.2 | 50 | 47.37 | 48.84 | +0.72% | 84,061 | 410,919,147 |
| 2024-11-20 | 48.41 | 49.09 | 47.66 | 48.49 | -1.32% | 69,951 | 337,690,688 |
| 2024-11-19 | 45.91 | 50.88 | 45.91 | 49.14 | +7.53% | 102,607 | 495,854,028 |
| 2024-11-18 | 46.3 | 48.57 | 45.25 | 45.7 | -2.45% | 79,233 | 370,401,794 |
| 2024-11-15 | 49 | 50.37 | 46 | 46.85 | -5.94% | 86,123 | 415,488,926 |
| 2024-11-14 | 49.6 | 51.5 | 49.5 | 49.81 | +0.04% | 113,062 | 571,336,492 |
| 2024-11-13 | 47.95 | 50.1 | 47.6 | 49.79 | +2.62% | 99,939 | 487,767,623 |
| 2024-11-12 | 48.98 | 50.85 | 48 | 48.52 | -1.96% | 115,620 | 567,334,936 |
| 2024-11-11 | 47.01 | 51.49 | 46.8 | 49.49 | +3.56% | 182,502 | 906,045,182 |
| 2024-11-08 | 49.18 | 52.66 | 47.55 | 47.79 | -2.15% | 189,601 | 947,248,722 |
| 2024-11-07 | 49.86 | 50.6 | 46.6 | 48.84 | -5.9% | 196,283 | 956,659,485 |
| 2024-11-06 | 47.28 | 53.7 | 47.25 | 51.9 | +9.89% | 234,204 | 1,202,997,889 |
| 2024-11-05 | 46.1 | 48.19 | 45.92 | 47.23 | +0.81% | 157,541 | 743,974,926 |
| 2024-11-04 | 43.3 | 48 | 43.3 | 46.85 | +6.96% | 175,604 | 819,145,961 |
| 2024-11-01 | 44.88 | 45.28 | 42.95 | 43.8 | -3.91% | 172,380 | 760,410,782 |
| 2024-10-31 | 46 | 47.28 | 42.9 | 45.58 | +3.15% | 339,046 | 1,547,795,428 |
| 2024-10-30 | 40.01 | 45.21 | 39.67 | 44.19 | +9.06% | 330,561 | 1,400,321,938 |
| 2024-10-29 | 39.94 | 41.8 | 39.94 | 40.52 | +5.93% | 294,299 | 1,203,510,225 |
| 2024-10-28 | 39 | 39.2 | 37.58 | 38.25 | -1.8% | 131,426 | 500,865,997 |
| 2024-10-25 | 37.59 | 40.2 | 37.54 | 38.95 | +3.78% | 224,537 | 877,613,850 |
| 2024-10-24 | 39 | 39.21 | 37.52 | 37.53 | -5.7% | 145,027 | 552,896,031 |
| 2024-10-23 | 38.77 | 41.29 | 38.6 | 39.8 | +1.69% | 206,185 | 822,651,932 |
| 2024-10-22 | 40.06 | 40.1 | 38.26 | 39.14 | -4.47% | 212,890 | 830,722,174 |
| 2024-10-21 | 40.3 | 42.22 | 39.4 | 40.97 | +0.91% | 206,482 | 835,707,688 |
| 2024-10-18 | 39.7 | 41.77 | 38.66 | 40.6 | +0.59% | 205,746 | 821,844,522 |
| 2024-10-17 | 39.08 | 41.52 | 38.5 | 40.36 | +3.22% | 132,811 | 530,896,900 |
| 2024-10-16 | 39.3 | 40.89 | 38.88 | 39.1 | -3.5% | 80,127 | 317,833,545 |
| 2024-10-15 | 40.01 | 42.12 | 39 | 40.52 | +0.3% | 119,458 | 485,153,599 |
| 2024-10-14 | 40.16 | 40.77 | 38.68 | 40.4 | +0.02% | 114,615 | 457,935,135 |
| 2024-10-11 | 39.66 | 41.26 | 37.21 | 40.39 | +0.82% | 125,920 | 497,064,298 |
| 2024-10-10 | 39.34 | 42.76 | 39.34 | 40.06 | +3.51% | 144,026 | 593,602,970 |
| 2024-10-09 | 44 | 44 | 38.5 | 38.7 | -17.61% | 207,610 | 857,802,783 |
| 2024-10-08 | 48.4 | 48.4 | 41.88 | 46.97 | +13.04% | 251,575 | 1,139,276,793 |
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：