股票概览
47.7
+6%
+2.7
44.01
开盘价
53.5
最高价
44.01
最低价
73,201
成交量
数据更新至: 2024-12-31
技术指标
44.64
MA5 (5日均线)
44.83
MA10 (10日均线)
41.82
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 | 44.01 | 53.5 | 44.01 | 47.7 | +6% | 73,201 | 352,456,564 |
| 2024-12-30 | 42.5 | 46.23 | 42.5 | 45 | +2.76% | 35,283 | 157,573,017 |
| 2024-12-27 | 43.25 | 47.06 | 42.51 | 43.79 | -1.17% | 45,404 | 205,607,849 |
| 2024-12-26 | 41.9 | 45.5 | 41.66 | 44.31 | +4.48% | 38,846 | 167,975,586 |
| 2024-12-25 | 43.63 | 43.63 | 40.58 | 42.41 | -4.11% | 34,051 | 143,484,939 |
| 2024-12-24 | 45.32 | 45.44 | 41.3 | 44.23 | -2.06% | 42,473 | 183,002,440 |
| 2024-12-23 | 45.79 | 47.17 | 43.18 | 45.16 | -2.31% | 47,506 | 212,999,974 |
| 2024-12-20 | 48 | 48 | 45.06 | 46.23 | -5.31% | 70,536 | 327,607,815 |
| 2024-12-19 | 42.33 | 48.82 | 41.46 | 48.82 | +20.01% | 65,794 | 296,550,978 |
| 2024-12-18 | 42.08 | 42.39 | 39.39 | 40.68 | -2.68% | 37,961 | 153,414,462 |
| 2024-12-17 | 45.11 | 45.84 | 41.11 | 41.8 | -10.84% | 53,425 | 229,517,633 |
| 2024-12-16 | 45 | 50 | 45 | 46.88 | +5.87% | 88,068 | 415,185,485 |
| 2024-12-13 | 36.99 | 44.28 | 36.9 | 44.28 | +20% | 86,829 | 355,416,434 |
| 2024-12-12 | 36.97 | 37.46 | 36.6 | 36.9 | -0.32% | 18,249 | 67,602,107 |
| 2024-12-11 | 36.3 | 37.13 | 36.18 | 37.02 | +1.37% | 18,868 | 69,341,655 |
| 2024-12-10 | 37.21 | 37.51 | 36.3 | 36.52 | +0.94% | 27,168 | 100,220,775 |
| 2024-12-09 | 36.48 | 36.6 | 35.61 | 36.18 | -0.96% | 16,187 | 58,385,699 |
| 2024-12-06 | 36.07 | 37.17 | 35.92 | 36.53 | +1.08% | 24,029 | 88,127,721 |
| 2024-12-05 | 35.92 | 36.3 | 35.81 | 36.14 | +0.81% | 17,082 | 61,608,634 |
| 2024-12-04 | 37.22 | 37.26 | 35.6 | 35.85 | -4.6% | 25,948 | 93,916,195 |
| 2024-12-03 | 37 | 37.58 | 35.58 | 37.58 | +1.98% | 37,201 | 136,327,407 |
| 2024-12-02 | 36.5 | 37.85 | 36.2 | 36.85 | -0.41% | 40,906 | 151,277,066 |
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：