股票概览
44.1
-2.02%
-0.91
45.19
开盘价
45.45
最高价
44.01
最低价
44,628
成交量
数据更新至: 2024-12-31
技术指标
44.57
MA5 (5日均线)
44.94
MA10 (10日均线)
45.38
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 | 45.19 | 45.45 | 44.01 | 44.1 | -2.02% | 44,628 | 199,680,562 |
| 2024-12-30 | 45.1 | 45.39 | 44.84 | 45.01 | -0.31% | 35,544 | 160,388,694 |
| 2024-12-27 | 44.79 | 45.39 | 44.26 | 45.15 | +1.23% | 43,559 | 196,074,223 |
| 2024-12-26 | 44.05 | 44.83 | 44.01 | 44.6 | +1.34% | 33,490 | 148,770,042 |
| 2024-12-25 | 44.8 | 45.16 | 43.97 | 44.01 | -2.29% | 41,843 | 185,588,641 |
| 2024-12-24 | 44.81 | 45.04 | 44.38 | 45.04 | +0.63% | 41,508 | 185,592,082 |
| 2024-12-23 | 45.53 | 45.76 | 44.69 | 44.76 | -2.21% | 49,902 | 225,406,854 |
| 2024-12-20 | 45.55 | 45.99 | 45.37 | 45.77 | +0.53% | 38,198 | 174,594,892 |
| 2024-12-19 | 45 | 45.65 | 44.81 | 45.53 | +0.33% | 38,832 | 175,457,811 |
| 2024-12-18 | 44.99 | 45.82 | 44.98 | 45.38 | +0.62% | 43,850 | 198,557,130 |
| 2024-12-17 | 46.64 | 46.88 | 44.93 | 45.1 | -3.05% | 74,591 | 338,480,097 |
| 2024-12-16 | 46 | 47.28 | 46 | 46.52 | +0.71% | 104,866 | 490,501,672 |
| 2024-12-13 | 46.25 | 46.98 | 45.64 | 46.19 | +0.35% | 140,535 | 650,254,352 |
| 2024-12-12 | 45.85 | 46.15 | 45.53 | 46.03 | +0.52% | 64,108 | 294,274,087 |
| 2024-12-11 | 45.61 | 45.98 | 45.57 | 45.79 | +0.04% | 41,100 | 188,096,724 |
| 2024-12-10 | 46.63 | 46.78 | 45.74 | 45.77 | +0.28% | 77,991 | 360,210,512 |
| 2024-12-09 | 46.18 | 46.66 | 45.49 | 45.64 | -0.52% | 61,429 | 283,107,531 |
| 2024-12-06 | 45.7 | 46.44 | 45.21 | 45.88 | +0.68% | 61,746 | 283,467,963 |
| 2024-12-05 | 45.35 | 45.88 | 45.31 | 45.57 | -0.57% | 37,472 | 170,791,987 |
| 2024-12-04 | 46.28 | 46.61 | 45.68 | 45.83 | -1.38% | 42,156 | 194,426,477 |
| 2024-12-03 | 46.49 | 46.61 | 46.1 | 46.47 | +0.15% | 50,517 | 234,260,739 |
| 2024-12-02 | 47 | 47 | 46.09 | 46.4 | -0.41% | 60,874 | 282,647,097 |
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：