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 |
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：