股票概览
46.79
+2.32%
+1.06
45.82
开盘价
48.01
最高价
45.01
最低价
22,610
成交量
数据更新至: 2024-12-31
技术指标
45.90
MA5 (5日均线)
45.21
MA10 (10日均线)
44.43
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 | 45.82 | 48.01 | 45.01 | 46.79 | +2.32% | 22,610 | 105,055,181 |
| 2024-12-30 | 45.79 | 46.02 | 45.2 | 45.73 | -0.13% | 9,684 | 44,322,446 |
| 2024-12-27 | 46.09 | 46.16 | 45.5 | 45.79 | -0.87% | 13,706 | 62,704,648 |
| 2024-12-26 | 45.01 | 46.42 | 44.71 | 46.19 | +2.64% | 18,201 | 83,644,201 |
| 2024-12-25 | 45.63 | 46.09 | 44.26 | 45 | -2.02% | 16,647 | 75,090,415 |
| 2024-12-24 | 44.05 | 46.45 | 44.05 | 45.93 | +4.32% | 24,889 | 113,244,005 |
| 2024-12-23 | 44.59 | 45.25 | 44.01 | 44.03 | -1.26% | 15,531 | 69,323,855 |
| 2024-12-20 | 44.11 | 45.13 | 44.01 | 44.59 | +0.61% | 11,647 | 51,977,248 |
| 2024-12-19 | 43.34 | 44.61 | 43.34 | 44.32 | +1.3% | 12,085 | 53,334,218 |
| 2024-12-18 | 43.51 | 44.95 | 43.03 | 43.75 | +0.55% | 12,517 | 55,167,937 |
| 2024-12-17 | 44.55 | 44.76 | 43.38 | 43.51 | -2.97% | 14,387 | 63,267,938 |
| 2024-12-16 | 45.2 | 45.94 | 44.62 | 44.84 | -0.91% | 13,280 | 60,147,044 |
| 2024-12-13 | 45.2 | 45.66 | 44.85 | 45.25 | +0.04% | 17,533 | 79,383,199 |
| 2024-12-12 | 44.18 | 45.24 | 43.85 | 45.23 | +2.28% | 22,522 | 100,607,802 |
| 2024-12-11 | 43.03 | 44.44 | 42.88 | 44.22 | +2.55% | 19,457 | 85,496,144 |
| 2024-12-10 | 43.65 | 43.99 | 43.03 | 43.12 | +0.68% | 18,013 | 78,386,161 |
| 2024-12-09 | 42.59 | 42.95 | 42.18 | 42.83 | +0.42% | 12,530 | 53,377,024 |
| 2024-12-06 | 42.45 | 42.78 | 41.98 | 42.65 | +0.4% | 12,132 | 51,425,867 |
| 2024-12-05 | 42.3 | 42.73 | 42 | 42.48 | +0.38% | 7,187 | 30,508,051 |
| 2024-12-04 | 43.06 | 43.11 | 42.11 | 42.32 | -2.2% | 11,795 | 50,283,253 |
| 2024-12-03 | 43.19 | 43.63 | 43.03 | 43.27 | -0.53% | 9,765 | 42,245,896 |
| 2024-12-02 | 43.9 | 43.9 | 42 | 43.5 | -1.41% | 21,773 | 93,870,983 |
| 2024-11-29 | 42.79 | 44.76 | 42.67 | 44.12 | +3.01% | 22,965 | 101,111,958 |
| 2024-11-28 | 43.86 | 43.96 | 42.72 | 42.83 | -1.22% | 12,049 | 52,265,073 |
| 2024-11-27 | 42.6 | 43.47 | 41.57 | 43.36 | +1.07% | 14,479 | 61,966,470 |
| 2024-11-26 | 42.49 | 42.93 | 41.5 | 42.9 | +0.59% | 13,256 | 55,923,581 |
| 2024-11-25 | 42.35 | 43.1 | 41.8 | 42.65 | +0.71% | 12,118 | 51,548,368 |
| 2024-11-22 | 44.09 | 44.21 | 42.22 | 42.35 | -3.97% | 20,364 | 87,784,209 |
| 2024-11-21 | 42.09 | 44.42 | 41.95 | 44.1 | +4.3% | 28,592 | 124,638,565 |
| 2024-11-20 | 42 | 42.4 | 41.76 | 42.28 | +0.55% | 11,923 | 50,204,464 |
| 2024-11-19 | 41.51 | 42.06 | 41.1 | 42.05 | +1.77% | 11,512 | 47,790,084 |
| 2024-11-18 | 41.68 | 42.41 | 40.96 | 41.32 | -0.72% | 11,570 | 48,067,814 |
| 2024-11-15 | 43.18 | 43.48 | 41.51 | 41.62 | -3.66% | 17,575 | 74,847,000 |
| 2024-11-14 | 44.65 | 44.9 | 43.2 | 43.2 | -3.49% | 18,377 | 80,627,729 |
| 2024-11-13 | 44.18 | 44.76 | 43.56 | 44.76 | +0.81% | 19,171 | 84,702,052 |
| 2024-11-12 | 44.8 | 45.19 | 44.04 | 44.4 | -0.8% | 22,325 | 99,674,763 |
| 2024-11-11 | 43.96 | 44.85 | 43.8 | 44.76 | +1.29% | 23,140 | 102,931,746 |
| 2024-11-08 | 43.5 | 44.86 | 43.49 | 44.19 | +1.42% | 25,744 | 113,808,853 |
| 2024-11-07 | 42.9 | 43.63 | 42.63 | 43.57 | +0.07% | 21,325 | 92,199,387 |
| 2024-11-06 | 44.12 | 44.53 | 43.25 | 43.54 | -1.6% | 30,827 | 135,105,589 |
| 2024-11-05 | 43.43 | 44.28 | 43 | 44.25 | +2.05% | 38,611 | 168,657,755 |
| 2024-11-04 | 45.5 | 46 | 43.03 | 43.36 | -8.54% | 51,728 | 226,878,136 |
| 2024-11-01 | 50.26 | 53.82 | 47.41 | 47.41 | -10% | 67,560 | 335,373,553 |
| 2024-10-31 | 47.9 | 52.68 | 47.79 | 52.68 | +10% | 48,376 | 247,428,290 |
| 2024-10-30 | 47.6 | 49.25 | 47.26 | 47.89 | -1.32% | 19,820 | 95,157,827 |
| 2024-10-29 | 50.45 | 50.97 | 48.23 | 48.53 | -1.62% | 31,674 | 157,607,835 |
| 2024-10-28 | 48.01 | 49.39 | 47.92 | 49.33 | +2.77% | 19,424 | 94,596,972 |
| 2024-10-25 | 46.02 | 48.4 | 46 | 48 | +3.69% | 22,566 | 107,144,639 |
| 2024-10-24 | 46.68 | 47.11 | 45.9 | 46.29 | -1.45% | 20,977 | 97,508,704 |
| 2024-10-23 | 48.02 | 48.7 | 46.91 | 46.97 | -1.98% | 21,074 | 100,658,910 |
| 2024-10-22 | 48.01 | 48.47 | 46.62 | 47.92 | -0.79% | 21,820 | 103,836,333 |
| 2024-10-21 | 49.26 | 49.88 | 47.91 | 48.3 | -1.87% | 39,849 | 194,894,633 |
| 2024-10-18 | 47.25 | 50.25 | 47.21 | 49.22 | +3.56% | 40,517 | 198,850,480 |
| 2024-10-17 | 48.28 | 49.1 | 47.43 | 47.53 | -2.74% | 35,299 | 170,128,829 |
| 2024-10-16 | 46.98 | 49.36 | 46.98 | 48.87 | +4.02% | 49,365 | 238,912,805 |
| 2024-10-15 | 47.01 | 50.24 | 46.53 | 46.98 | +1.64% | 48,241 | 231,712,712 |
| 2024-10-14 | 44.96 | 46.6 | 44.33 | 46.22 | +3.24% | 45,151 | 205,871,671 |
| 2024-10-11 | 45.5 | 47.76 | 44.05 | 44.77 | -4.62% | 54,209 | 246,200,887 |
| 2024-10-10 | 53 | 54 | 46.94 | 46.94 | -9.99% | 97,589 | 476,011,148 |
| 2024-10-09 | 52.15 | 52.15 | 50.15 | 52.15 | +10% | 97,820 | 507,886,193 |
| 2024-10-08 | 47.41 | 47.41 | 47.41 | 47.41 | +10% | 4,419 | 20,948,346 |
| 2024-09-30 | 41.02 | 43.1 | 40.9 | 43.1 | +10.01% | 79,007 | 333,239,837 |
| 2024-09-27 | 38.29 | 39.7 | 38 | 39.18 | +3.93% | 71,009 | 275,411,900 |
| 2024-09-26 | 36.04 | 38.8 | 36.01 | 37.7 | -2.08% | 100,379 | 371,468,062 |
| 2024-09-25 | 37.08 | 44.76 | 37.05 | 38.5 | +3% | 128,043 | 512,329,576 |
| 2024-09-24 | 36.5 | 39.8 | 35.73 | 37.38 | -1.58% | 108,248 | 405,925,821 |
| 2024-09-23 | 39.2 | 39.2 | 35.91 | 37.98 | -9.29% | 114,343 | 427,606,813 |
| 2024-09-20 | 46.6 | 47.2 | 41.83 | 41.87 | +58% | 148,130 | 647,494,901 |
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：