股票概览
44.15
-1.25%
-0.56
44.76
开盘价
45.14
最高价
43.87
最低价
16,240
成交量
数据更新至: 2024-12-31
技术指标
45.85
MA5 (5日均线)
46.09
MA10 (10日均线)
46.22
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 | 44.76 | 45.14 | 43.87 | 44.15 | -1.25% | 16,240 | 72,237,771 |
| 2024-12-30 | 45.56 | 46.14 | 44.6 | 44.71 | -2.53% | 21,005 | 94,845,476 |
| 2024-12-27 | 47.1 | 47.28 | 45.85 | 45.87 | -3% | 21,982 | 102,394,137 |
| 2024-12-26 | 46.8 | 47.7 | 46.53 | 47.29 | +0.17% | 24,303 | 114,811,234 |
| 2024-12-25 | 45.34 | 47.39 | 44.13 | 47.21 | +4.1% | 31,940 | 147,796,972 |
| 2024-12-24 | 45.01 | 45.42 | 43.68 | 45.35 | +1.39% | 21,278 | 95,206,162 |
| 2024-12-23 | 46.38 | 46.38 | 44.38 | 44.73 | -4.61% | 27,495 | 124,072,661 |
| 2024-12-20 | 46.22 | 47.87 | 45.88 | 46.89 | +1.52% | 27,010 | 126,945,459 |
| 2024-12-19 | 47.28 | 47.28 | 45.2 | 46.19 | -4.76% | 36,718 | 169,396,855 |
| 2024-12-18 | 47.6 | 49.76 | 47 | 48.5 | +2.11% | 43,738 | 212,779,457 |
| 2024-12-17 | 50.43 | 50.43 | 46.89 | 47.5 | -7.59% | 50,985 | 245,988,014 |
| 2024-12-16 | 50.2 | 54 | 47.7 | 51.4 | +4.15% | 97,162 | 491,930,473 |
| 2024-12-13 | 45.56 | 50.93 | 45.39 | 49.35 | +7.33% | 89,347 | 435,732,676 |
| 2024-12-12 | 45.5 | 46.58 | 45.32 | 45.98 | +1.17% | 25,370 | 116,599,060 |
| 2024-12-11 | 45.7 | 45.7 | 44.92 | 45.45 | -0.76% | 24,931 | 112,833,613 |
| 2024-12-10 | 44.61 | 45.83 | 44 | 45.8 | +5.51% | 40,767 | 183,485,881 |
| 2024-12-09 | 44.87 | 45.05 | 43.22 | 43.41 | -3.28% | 27,499 | 121,271,114 |
| 2024-12-06 | 45 | 45.25 | 44.49 | 44.88 | -0.38% | 23,152 | 103,897,601 |
| 2024-12-05 | 44.71 | 45.05 | 44.5 | 45.05 | +0.78% | 18,406 | 82,437,930 |
| 2024-12-04 | 45.09 | 45.46 | 44.32 | 44.7 | -0.86% | 23,956 | 107,532,261 |
| 2024-12-03 | 47 | 47.1 | 44.5 | 45.09 | -3.9% | 42,018 | 190,544,275 |
| 2024-12-02 | 47.16 | 48.3 | 45.69 | 46.92 | -1.18% | 37,309 | 174,506,702 |
| 2024-11-29 | 47.2 | 49.35 | 46.19 | 47.48 | +0.25% | 51,814 | 247,413,313 |
| 2024-11-28 | 45.17 | 49.86 | 44.71 | 47.36 | +3.27% | 54,529 | 259,233,919 |
| 2024-11-27 | 44.28 | 46.29 | 43.99 | 45.86 | +3.17% | 38,458 | 175,024,876 |
| 2024-11-26 | 48.87 | 48.87 | 44.08 | 44.45 | -11.1% | 58,355 | 271,245,903 |
| 2024-11-25 | 46.5 | 51.99 | 45.7 | 50 | +10.33% | 81,167 | 391,773,602 |
| 2024-11-22 | 43.95 | 45.6 | 43.35 | 45.32 | +3.97% | 65,222 | 292,390,250 |
| 2024-11-21 | 43.97 | 45.14 | 43.01 | 43.59 | -2.09% | 42,885 | 188,177,441 |
| 2024-11-20 | 43.4 | 45.36 | 43.01 | 44.52 | +1.44% | 64,445 | 286,621,570 |
| 2024-11-19 | 38.9 | 46.44 | 38.8 | 43.89 | +13.21% | 78,966 | 335,741,965 |
| 2024-11-18 | 39.67 | 39.98 | 38.53 | 38.77 | -1.82% | 15,699 | 61,479,380 |
| 2024-11-15 | 40.43 | 41.28 | 39.45 | 39.49 | -2.28% | 19,048 | 76,932,335 |
| 2024-11-14 | 42 | 42.2 | 40.3 | 40.41 | -4.31% | 20,485 | 84,434,875 |
| 2024-11-13 | 41.26 | 42.3 | 40.9 | 42.23 | +1.76% | 23,404 | 97,813,500 |
| 2024-11-12 | 42.63 | 42.63 | 41.02 | 41.5 | -2.42% | 28,777 | 120,741,016 |
| 2024-11-11 | 41.39 | 42.87 | 41.39 | 42.53 | +2.78% | 36,031 | 152,568,257 |
| 2024-11-08 | 41 | 41.8 | 40.59 | 41.38 | +1.62% | 29,513 | 121,297,522 |
| 2024-11-07 | 38.4 | 40.84 | 38.36 | 40.72 | +5.22% | 34,114 | 136,077,819 |
| 2024-11-06 | 38.96 | 39.59 | 38.5 | 38.7 | -0.67% | 23,419 | 91,305,627 |
| 2024-11-05 | 38.53 | 38.96 | 38 | 38.96 | +1.41% | 22,040 | 84,937,145 |
| 2024-11-04 | 37.2 | 38.49 | 37.03 | 38.42 | +3.22% | 13,757 | 52,154,689 |
| 2024-11-01 | 37.62 | 37.96 | 37.1 | 37.22 | -1.79% | 15,927 | 59,736,971 |
| 2024-10-31 | 37.8 | 38.35 | 37.48 | 37.9 | +0.61% | 17,281 | 65,351,093 |
| 2024-10-30 | 39.09 | 39.09 | 37.25 | 37.67 | -4.61% | 27,769 | 105,557,967 |
| 2024-10-29 | 40.52 | 40.87 | 39.38 | 39.49 | -2.4% | 20,300 | 80,985,613 |
| 2024-10-28 | 40.76 | 41.14 | 40.19 | 40.46 | -0.71% | 22,967 | 92,927,510 |
| 2024-10-25 | 40 | 40.76 | 39.62 | 40.75 | +1.9% | 22,223 | 89,549,633 |
| 2024-10-24 | 40.3 | 40.64 | 39.83 | 39.99 | -1.6% | 13,599 | 54,463,497 |
| 2024-10-23 | 41.02 | 41.18 | 40.16 | 40.64 | -0.83% | 19,728 | 80,035,447 |
| 2024-10-22 | 40.88 | 41.39 | 40.37 | 40.98 | +0.22% | 21,595 | 88,525,669 |
| 2024-10-21 | 39.85 | 41.4 | 39.85 | 40.89 | +2.66% | 23,170 | 94,148,221 |
| 2024-10-18 | 38.24 | 40.49 | 38.24 | 39.83 | +3.56% | 20,908 | 82,423,711 |
| 2024-10-17 | 39.16 | 39.59 | 38.35 | 38.46 | -1.76% | 14,707 | 57,112,121 |
| 2024-10-16 | 39.02 | 39.45 | 38.47 | 39.15 | -1.31% | 13,487 | 52,583,966 |
| 2024-10-15 | 40.4 | 40.75 | 39.41 | 39.67 | -2.77% | 15,618 | 62,481,325 |
| 2024-10-14 | 40.24 | 40.98 | 39.06 | 40.8 | +1.24% | 17,770 | 71,174,927 |
| 2024-10-11 | 41.7 | 41.7 | 39.88 | 40.3 | -3.38% | 18,298 | 74,257,756 |
| 2024-10-10 | 41.68 | 43.1 | 41.22 | 41.71 | +0.02% | 22,641 | 95,397,860 |
| 2024-10-09 | 47.19 | 47.2 | 41.61 | 41.7 | -16.06% | 38,169 | 167,570,107 |
| 2024-10-08 | 53.99 | 55.43 | 48.49 | 49.68 | +6.72% | 41,776 | 211,012,901 |
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：