股票概览
42.11
-2.48%
-1.07
43.49
开盘价
43.49
最高价
42
最低价
7,075
成交量
数据更新至: 2024-12-31
技术指标
44.24
MA5 (5日均线)
45.60
MA10 (10日均线)
47.33
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 | 43.49 | 43.49 | 42 | 42.11 | -2.48% | 7,075 | 30,114,847 |
| 2024-12-30 | 44.08 | 44.5 | 42.59 | 43.18 | -2.7% | 8,621 | 37,572,576 |
| 2024-12-27 | 45.6 | 46.08 | 43.8 | 44.38 | -2.8% | 12,331 | 55,252,838 |
| 2024-12-26 | 45.61 | 46.5 | 44.88 | 45.66 | -0.48% | 9,173 | 41,819,313 |
| 2024-12-25 | 47.3 | 47.53 | 45.05 | 45.88 | -3.08% | 5,273 | 24,255,895 |
| 2024-12-24 | 46.02 | 47.81 | 45.8 | 47.34 | +1.13% | 8,096 | 37,939,959 |
| 2024-12-23 | 48.09 | 48.09 | 45.54 | 46.81 | -2.48% | 8,131 | 37,992,220 |
| 2024-12-20 | 46.82 | 48.5 | 46.52 | 48 | +2.52% | 9,606 | 45,871,783 |
| 2024-12-19 | 45.36 | 47.32 | 44.8 | 46.82 | +2.2% | 6,383 | 29,705,850 |
| 2024-12-18 | 46.2 | 46.55 | 43.87 | 45.81 | +0.57% | 6,844 | 31,202,261 |
| 2024-12-17 | 47.62 | 49.83 | 45 | 45.55 | -4.53% | 17,928 | 83,623,177 |
| 2024-12-16 | 50.05 | 50.05 | 47 | 47.71 | -4.73% | 15,895 | 76,712,140 |
| 2024-12-13 | 51.09 | 51.11 | 50 | 50.08 | -1.67% | 8,129 | 40,994,518 |
| 2024-12-12 | 50.2 | 52.29 | 49.5 | 50.93 | +1.92% | 11,648 | 59,560,281 |
| 2024-12-11 | 50.94 | 50.95 | 49.03 | 49.97 | -1.92% | 8,623 | 42,869,431 |
| 2024-12-10 | 50 | 52.85 | 49 | 50.95 | +4.19% | 23,544 | 120,066,436 |
| 2024-12-09 | 49.22 | 49.78 | 48 | 48.9 | -0.65% | 9,720 | 47,388,640 |
| 2024-12-06 | 48.82 | 49.6 | 47.85 | 49.22 | +0.82% | 7,055 | 34,356,933 |
| 2024-12-05 | 48.54 | 49.12 | 48.17 | 48.82 | +0.58% | 6,209 | 30,239,752 |
| 2024-12-04 | 48.66 | 50 | 48 | 48.54 | -1.26% | 10,685 | 52,434,938 |
| 2024-12-03 | 49 | 51.5 | 48.51 | 49.16 | +0.33% | 12,095 | 59,829,767 |
| 2024-12-02 | 50.86 | 51 | 48.66 | 49 | -3.66% | 19,251 | 95,538,166 |
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：