股票概览
47.59
+0.83%
+0.39
47.33
开盘价
48.45
最高价
47.18
最低价
37,971
成交量
数据更新至: 2024-12-31
技术指标
46.33
MA5 (5日均线)
45.36
MA10 (10日均线)
44.94
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 | 47.33 | 48.45 | 47.18 | 47.59 | +0.83% | 37,971 | 182,182,045 |
| 2024-12-30 | 46.47 | 48.52 | 46.31 | 47.2 | +1.14% | 37,147 | 177,315,806 |
| 2024-12-27 | 45.6 | 47.76 | 45.42 | 46.67 | +2.73% | 35,831 | 167,728,385 |
| 2024-12-26 | 44.78 | 45.69 | 44.31 | 45.43 | +1.45% | 16,223 | 73,395,404 |
| 2024-12-25 | 45.31 | 45.31 | 44.2 | 44.78 | -1.06% | 11,150 | 49,701,186 |
| 2024-12-24 | 44.27 | 45.96 | 44.2 | 45.26 | +2.44% | 23,690 | 107,051,075 |
| 2024-12-23 | 43.63 | 45.3 | 43.63 | 44.18 | +1.26% | 21,776 | 97,188,374 |
| 2024-12-20 | 43.97 | 43.97 | 43.25 | 43.63 | -1.11% | 14,814 | 64,591,459 |
| 2024-12-19 | 44.5 | 44.79 | 43.61 | 44.12 | -1.45% | 16,899 | 74,400,428 |
| 2024-12-18 | 44.09 | 45.39 | 43.9 | 44.77 | +1.98% | 16,971 | 76,067,752 |
| 2024-12-17 | 43.95 | 44.19 | 43.52 | 43.9 | -0.23% | 13,775 | 60,495,001 |
| 2024-12-16 | 46.09 | 46.26 | 43.88 | 44 | -4.47% | 17,748 | 79,242,976 |
| 2024-12-13 | 46.36 | 46.72 | 45.62 | 46.06 | -1.14% | 17,959 | 83,028,941 |
| 2024-12-12 | 45.93 | 47 | 45.06 | 46.59 | +2.44% | 19,930 | 92,033,656 |
| 2024-12-11 | 44.5 | 46.28 | 44.37 | 45.48 | +1.79% | 24,160 | 110,213,547 |
| 2024-12-10 | 44.05 | 45.44 | 44.04 | 44.68 | +3.64% | 30,614 | 136,688,670 |
| 2024-12-09 | 44.64 | 44.65 | 43 | 43.11 | -3.08% | 23,117 | 100,934,378 |
| 2024-12-06 | 43.73 | 44.7 | 43.3 | 44.48 | +2.02% | 18,145 | 80,145,338 |
| 2024-12-05 | 43.11 | 44.48 | 42.69 | 43.6 | +0.97% | 19,086 | 83,100,072 |
| 2024-12-04 | 43.62 | 43.79 | 42.87 | 43.18 | -0.96% | 14,008 | 60,508,958 |
| 2024-12-03 | 43.83 | 44.1 | 43.38 | 43.6 | -0.52% | 15,556 | 67,899,527 |
| 2024-12-02 | 44.15 | 44.16 | 43.24 | 43.83 | -0.27% | 21,347 | 93,393,818 |
| 2024-11-29 | 42.74 | 44.85 | 42.61 | 43.95 | +2.83% | 20,498 | 90,059,998 |
| 2024-11-28 | 43.37 | 43.37 | 42.6 | 42.74 | -1.48% | 21,765 | 93,443,605 |
| 2024-11-27 | 42.68 | 43.38 | 42.21 | 43.38 | +0.65% | 23,497 | 100,592,885 |
| 2024-11-26 | 45.33 | 45.5 | 42.93 | 43.1 | -4.86% | 26,096 | 114,243,292 |
| 2024-11-25 | 45 | 46.4 | 44.65 | 45.3 | +0.11% | 19,898 | 90,571,375 |
| 2024-11-22 | 48.56 | 48.57 | 45.25 | 45.25 | -5.49% | 30,730 | 143,328,350 |
| 2024-11-21 | 46.07 | 48.78 | 45.81 | 47.88 | +3.82% | 53,638 | 255,831,849 |
| 2024-11-20 | 45.44 | 46.23 | 44.4 | 46.12 | +0.68% | 30,425 | 138,123,029 |
| 2024-11-19 | 44.74 | 45.88 | 44.49 | 45.81 | +2.64% | 26,360 | 119,396,963 |
| 2024-11-18 | 45.51 | 46.43 | 44.52 | 44.63 | -1.41% | 29,352 | 133,667,602 |
| 2024-11-15 | 45.08 | 45.95 | 44.82 | 45.27 | -0.24% | 29,128 | 132,092,514 |
| 2024-11-14 | 45.81 | 47.21 | 45.27 | 45.38 | -0.98% | 36,283 | 167,737,309 |
| 2024-11-13 | 45.39 | 46.13 | 44.81 | 45.83 | +0.07% | 21,867 | 99,407,847 |
| 2024-11-12 | 46.8 | 47.39 | 45.09 | 45.8 | -0.3% | 35,112 | 162,780,507 |
| 2024-11-11 | 44.68 | 45.98 | 44.02 | 45.94 | +2.45% | 30,636 | 138,653,641 |
| 2024-11-08 | 45 | 45.49 | 44.44 | 44.84 | +0.22% | 24,675 | 110,821,252 |
| 2024-11-07 | 43.48 | 44.85 | 43.41 | 44.74 | +2.38% | 22,111 | 98,067,228 |
| 2024-11-06 | 44.06 | 44.78 | 43.51 | 43.7 | -1.35% | 19,349 | 85,202,530 |
| 2024-11-05 | 43.11 | 44.65 | 42.31 | 44.3 | +2.76% | 26,447 | 116,026,365 |
| 2024-11-04 | 42.02 | 43.5 | 42.02 | 43.11 | +2.11% | 14,905 | 63,997,403 |
| 2024-11-01 | 42.53 | 43.88 | 42.15 | 42.22 | -2.04% | 19,119 | 81,709,457 |
| 2024-10-31 | 42.98 | 43.41 | 42.31 | 43.1 | +0.23% | 16,107 | 68,972,736 |
| 2024-10-30 | 43.6 | 44.2 | 42.69 | 43 | -2.36% | 17,981 | 77,889,487 |
| 2024-10-29 | 45.8 | 45.8 | 43.87 | 44.04 | -3.17% | 21,666 | 96,526,508 |
| 2024-10-28 | 44.98 | 45.73 | 44.33 | 45.48 | +1.07% | 26,878 | 121,569,412 |
| 2024-10-25 | 44.16 | 45.95 | 44 | 45 | +2.06% | 25,884 | 116,861,122 |
| 2024-10-24 | 44.73 | 44.89 | 44.03 | 44.09 | -1.65% | 21,847 | 96,827,779 |
| 2024-10-23 | 44.99 | 45.29 | 43.66 | 44.83 | -0.69% | 45,423 | 202,301,195 |
| 2024-10-22 | 44.8 | 45.25 | 44.36 | 45.14 | +0.4% | 24,212 | 108,308,418 |
| 2024-10-21 | 44.29 | 46.39 | 43.89 | 44.96 | +1.51% | 32,251 | 145,638,650 |
| 2024-10-18 | 41.78 | 45.56 | 41.78 | 44.29 | +4.8% | 33,552 | 147,257,927 |
| 2024-10-17 | 42.8 | 43.39 | 42.1 | 42.26 | -3.25% | 26,730 | 114,296,597 |
| 2024-10-16 | 43.69 | 44.71 | 42.98 | 43.68 | -0.02% | 14,351 | 62,803,735 |
| 2024-10-15 | 45.76 | 45.8 | 43.69 | 43.69 | -4.5% | 25,524 | 113,714,719 |
| 2024-10-14 | 43.7 | 46.36 | 42.55 | 45.75 | +5.1% | 32,705 | 146,285,034 |
| 2024-10-11 | 45.01 | 45.8 | 42.9 | 43.53 | -4.46% | 29,342 | 128,381,290 |
| 2024-10-10 | 47.65 | 49.43 | 45.41 | 45.56 | -3.82% | 40,382 | 189,810,101 |
| 2024-10-09 | 47 | 50.38 | 45.79 | 47.37 | -3.23% | 50,728 | 243,881,439 |
| 2024-10-08 | 54.9 | 54.9 | 46.8 | 48.95 | +6.99% | 83,178 | 409,734,702 |
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：