股票概览
42.12
+0.26%
+0.11
42.13
开盘价
43.29
最高价
41.84
最低价
148,301
成交量
数据更新至: 2024-12-31
技术指标
42.77
MA5 (5日均线)
45.24
MA10 (10日均线)
47.60
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 | 42.13 | 43.29 | 41.84 | 42.12 | +0.26% | 148,301 | 632,491,286 |
| 2024-12-30 | 44.28 | 44.3 | 41.9 | 42.01 | -5.15% | 144,172 | 610,869,412 |
| 2024-12-27 | 42.65 | 45.5 | 42.6 | 44.29 | +3.02% | 199,139 | 887,295,768 |
| 2024-12-26 | 42.13 | 44.1 | 42.13 | 42.99 | +1.25% | 129,185 | 558,403,766 |
| 2024-12-25 | 44 | 44 | 41.52 | 42.46 | -3.87% | 140,581 | 596,187,464 |
| 2024-12-24 | 45.67 | 46.17 | 43.27 | 44.17 | -3.85% | 190,475 | 844,242,385 |
| 2024-12-23 | 49.04 | 49.88 | 45.74 | 45.94 | -6.23% | 177,225 | 836,430,835 |
| 2024-12-20 | 49.06 | 50.28 | 48.31 | 48.99 | -1.63% | 167,751 | 825,845,654 |
| 2024-12-19 | 48.61 | 51 | 46.42 | 49.8 | +0.4% | 280,727 | 1,368,836,810 |
| 2024-12-18 | 49.14 | 52.17 | 49.14 | 49.6 | -9.16% | 290,393 | 1,453,711,682 |
| 2024-12-17 | 60 | 60.04 | 54.6 | 54.6 | -10% | 133,553 | 743,663,138 |
| 2024-12-16 | 56.8 | 60.67 | 56 | 60.67 | +10.01% | 331,203 | 1,956,236,710 |
| 2024-12-13 | 50.14 | 55.15 | 49.51 | 55.15 | +9.99% | 295,381 | 1,567,821,969 |
| 2024-12-12 | 47.26 | 51.04 | 46.66 | 50.14 | +6.61% | 256,813 | 1,263,540,954 |
| 2024-12-11 | 46.3 | 47.54 | 45.67 | 47.03 | +0.6% | 122,041 | 570,378,439 |
| 2024-12-10 | 48 | 48.2 | 46.22 | 46.75 | -0.15% | 165,604 | 778,364,909 |
| 2024-12-09 | 47.5 | 50.42 | 46.64 | 46.82 | -4.18% | 207,837 | 1,006,138,849 |
| 2024-12-06 | 47.6 | 50.8 | 45.02 | 48.86 | +5.64% | 307,371 | 1,457,403,466 |
| 2024-12-05 | 43.43 | 46.59 | 42.86 | 46.25 | +6.89% | 266,882 | 1,207,343,155 |
| 2024-12-04 | 42.53 | 44.04 | 42.36 | 43.27 | +0.02% | 128,765 | 556,163,624 |
| 2024-12-03 | 43.5 | 44.5 | 42.81 | 43.26 | -1.79% | 156,221 | 682,844,570 |
| 2024-12-02 | 42.3 | 45.07 | 42.28 | 44.05 | +4.48% | 205,304 | 898,283,193 |
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：