股票概览
43.48
+1.64%
+0.7
42.9
开盘价
43.97
最高价
42.7
最低价
358,717
成交量
数据更新至: 2024-12-31
技术指标
42.70
MA5 (5日均线)
42.40
MA10 (10日均线)
42.54
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 | 42.9 | 43.97 | 42.7 | 43.48 | +1.64% | 358,717 | 1,563,375,731 |
| 2024-12-30 | 42.4 | 43.29 | 42.4 | 42.78 | +1.4% | 217,621 | 932,948,660 |
| 2024-12-27 | 42.18 | 42.53 | 41.68 | 42.19 | +0.14% | 186,498 | 785,971,308 |
| 2024-12-26 | 42.68 | 43.09 | 42.1 | 42.13 | -1.79% | 221,777 | 938,499,373 |
| 2024-12-25 | 41.82 | 43.26 | 41.74 | 42.9 | +2.78% | 283,469 | 1,210,170,702 |
| 2024-12-24 | 41.7 | 41.98 | 41.16 | 41.74 | -0.1% | 195,970 | 815,761,895 |
| 2024-12-23 | 41.2 | 42.17 | 40.98 | 41.78 | +1.06% | 334,907 | 1,397,011,568 |
| 2024-12-20 | 42.6 | 42.72 | 41.05 | 41.34 | -2.98% | 401,080 | 1,664,064,919 |
| 2024-12-19 | 42.72 | 43.35 | 42.5 | 42.61 | -1.05% | 172,714 | 739,556,626 |
| 2024-12-18 | 43.18 | 43.85 | 42.93 | 43.06 | +0.61% | 282,466 | 1,223,356,556 |
| 2024-12-17 | 43.33 | 44.2 | 42.72 | 42.8 | -1.5% | 293,785 | 1,271,383,300 |
| 2024-12-16 | 42.35 | 43.59 | 42.35 | 43.45 | +2% | 367,968 | 1,592,470,312 |
| 2024-12-13 | 42.96 | 43.13 | 42.34 | 42.6 | -1.18% | 431,696 | 1,838,751,268 |
| 2024-12-12 | 43.27 | 43.4 | 42.52 | 43.11 | -0.62% | 259,012 | 1,114,364,682 |
| 2024-12-11 | 42.54 | 43.4 | 42.43 | 43.38 | +1.97% | 290,901 | 1,252,026,891 |
| 2024-12-10 | 43.41 | 43.66 | 42.11 | 42.54 | +0.09% | 349,047 | 1,489,367,528 |
| 2024-12-09 | 41.9 | 42.98 | 41.51 | 42.5 | +0.38% | 245,034 | 1,039,387,367 |
| 2024-12-06 | 41.97 | 42.68 | 41.9 | 42.34 | +1% | 265,694 | 1,124,814,716 |
| 2024-12-05 | 41.99 | 42.25 | 41.67 | 41.92 | -0.43% | 239,114 | 1,003,548,599 |
| 2024-12-04 | 39.98 | 42.3 | 39.9 | 42.1 | +4.65% | 583,117 | 2,421,933,718 |
| 2024-12-03 | 39.5 | 40.24 | 39.41 | 40.23 | +1.57% | 268,668 | 1,071,787,399 |
| 2024-12-02 | 39.8 | 39.92 | 39.1 | 39.61 | -0.88% | 371,897 | 1,464,764,181 |
| 2024-11-29 | 40.48 | 40.58 | 39.9 | 39.96 | -0.77% | 186,744 | 750,723,710 |
| 2024-11-28 | 40.59 | 40.74 | 40.18 | 40.27 | -0.81% | 157,280 | 635,920,735 |
| 2024-11-27 | 39.81 | 40.67 | 39.65 | 40.6 | +2.01% | 252,597 | 1,019,940,911 |
| 2024-11-26 | 39.63 | 40.12 | 39.15 | 39.8 | -0.77% | 189,375 | 754,243,135 |
| 2024-11-25 | 40.18 | 40.37 | 39.5 | 40.11 | +0.78% | 237,382 | 947,580,670 |
| 2024-11-22 | 41.19 | 41.32 | 39.8 | 39.8 | -3.37% | 273,446 | 1,102,845,127 |
| 2024-11-21 | 40.96 | 41.56 | 40.9 | 41.19 | +0.37% | 202,641 | 836,026,891 |
| 2024-11-20 | 40.85 | 41.24 | 40.8 | 41.04 | -0.17% | 221,818 | 909,162,370 |
| 2024-11-19 | 41.43 | 41.64 | 40.66 | 41.11 | -0.77% | 349,897 | 1,439,136,955 |
| 2024-11-18 | 39.99 | 41.5 | 39.93 | 41.43 | +3.21% | 572,251 | 2,354,747,666 |
| 2024-11-15 | 39.58 | 40.4 | 39.2 | 40.14 | +1.34% | 413,475 | 1,652,894,760 |
| 2024-11-14 | 39.11 | 40.1 | 38.93 | 39.61 | +0.61% | 331,770 | 1,320,144,091 |
| 2024-11-13 | 38.77 | 39.9 | 38.67 | 39.37 | +1.18% | 357,783 | 1,411,951,434 |
| 2024-11-12 | 39.22 | 39.66 | 38.88 | 38.91 | -1.19% | 357,723 | 1,399,425,976 |
| 2024-11-11 | 39.69 | 39.8 | 39.03 | 39.38 | -2.02% | 338,166 | 1,329,739,611 |
| 2024-11-08 | 40.81 | 41.38 | 39.87 | 40.19 | -1.52% | 401,891 | 1,626,336,617 |
| 2024-11-07 | 40.33 | 40.83 | 40.12 | 40.81 | +1.19% | 299,158 | 1,212,736,938 |
| 2024-11-06 | 41.05 | 41.48 | 40.24 | 40.33 | -1.71% | 336,105 | 1,367,244,038 |
| 2024-11-05 | 40.65 | 41.05 | 40.43 | 41.03 | +0.69% | 232,380 | 947,137,858 |
| 2024-11-04 | 41.12 | 41.16 | 40.3 | 40.75 | -0.78% | 242,673 | 983,277,998 |
| 2024-11-01 | 40.03 | 41.44 | 40.03 | 41.07 | +2.57% | 357,442 | 1,461,539,082 |
| 2024-10-31 | 40.31 | 40.53 | 39.5 | 40.04 | -0.99% | 264,521 | 1,057,272,282 |
| 2024-10-30 | 40.88 | 41.22 | 40.11 | 40.44 | -1.32% | 241,958 | 980,182,026 |
| 2024-10-29 | 41.03 | 41.37 | 40.59 | 40.98 | -0.29% | 276,754 | 1,134,616,960 |
| 2024-10-28 | 41.34 | 42 | 40.86 | 41.1 | +0.42% | 355,493 | 1,468,390,464 |
| 2024-10-25 | 41.29 | 41.37 | 40.81 | 40.93 | -0.87% | 191,066 | 783,650,868 |
| 2024-10-24 | 41.05 | 41.46 | 40.76 | 41.29 | +0.58% | 228,104 | 941,357,409 |
| 2024-10-23 | 41.38 | 41.64 | 40.88 | 41.05 | -0.94% | 290,194 | 1,193,892,613 |
| 2024-10-22 | 41.33 | 41.67 | 41.04 | 41.44 | +0.29% | 252,865 | 1,046,469,322 |
| 2024-10-21 | 41.92 | 42.45 | 41.1 | 41.32 | -1.57% | 349,041 | 1,451,494,331 |
| 2024-10-18 | 41.05 | 42.4 | 40.86 | 41.98 | +2.42% | 363,281 | 1,516,227,020 |
| 2024-10-17 | 41.58 | 42.47 | 40.97 | 40.99 | -1.3% | 217,664 | 904,721,688 |
| 2024-10-16 | 41.68 | 42.13 | 41.27 | 41.53 | -0.67% | 210,124 | 874,122,095 |
| 2024-10-15 | 42.64 | 42.98 | 41.81 | 41.81 | -2.02% | 267,214 | 1,130,038,118 |
| 2024-10-14 | 42.4 | 43.55 | 41.92 | 42.67 | +0.16% | 349,670 | 1,493,669,609 |
| 2024-10-11 | 43.15 | 44.05 | 42 | 42.6 | -0.81% | 514,446 | 2,207,725,230 |
| 2024-10-10 | 40.5 | 43.76 | 40.5 | 42.95 | +6.44% | 755,400 | 3,219,836,367 |
| 2024-10-09 | 41.92 | 42.53 | 40.32 | 40.35 | -4.92% | 581,658 | 2,402,306,538 |
| 2024-10-08 | 47.1 | 47.5 | 40.77 | 42.44 | -2.66% | 1,184,684 | 5,132,317,102 |
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：