股票概览
42.7
-1.79%
-0.78
43.38
开盘价
43.47
最高价
42.6
最低价
31,181
成交量
数据更新至: 2024-12-31
技术指标
43.56
MA5 (5日均线)
44.46
MA10 (10日均线)
45.22
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 | 43.38 | 43.47 | 42.6 | 42.7 | -1.79% | 31,181 | 133,893,360 |
| 2024-12-30 | 43.4 | 43.84 | 42.8 | 43.48 | +0.09% | 40,806 | 176,765,505 |
| 2024-12-27 | 43.85 | 44.24 | 42.81 | 43.44 | -0.84% | 36,551 | 159,197,150 |
| 2024-12-26 | 44.01 | 44.6 | 43.43 | 43.81 | -1.22% | 53,679 | 236,035,179 |
| 2024-12-25 | 45.1 | 45.29 | 44 | 44.35 | -0.83% | 30,311 | 135,320,271 |
| 2024-12-24 | 44.35 | 44.99 | 44.15 | 44.72 | +1.22% | 35,867 | 160,064,544 |
| 2024-12-23 | 46.13 | 46.19 | 44.03 | 44.18 | -3.98% | 47,693 | 213,542,646 |
| 2024-12-20 | 46.12 | 46.69 | 45.61 | 46.01 | -0.15% | 32,696 | 150,784,458 |
| 2024-12-19 | 45.39 | 46.39 | 45.11 | 46.08 | +0.52% | 20,639 | 94,801,567 |
| 2024-12-18 | 46.05 | 46.84 | 45.4 | 45.84 | +0.26% | 32,773 | 150,884,364 |
| 2024-12-17 | 45 | 46.84 | 44.97 | 45.72 | +1.6% | 52,945 | 243,778,132 |
| 2024-12-16 | 46.36 | 46.67 | 44.66 | 45 | -3.23% | 48,246 | 218,092,463 |
| 2024-12-13 | 46.53 | 46.84 | 45.81 | 46.5 | -0.75% | 36,652 | 169,702,227 |
| 2024-12-12 | 45.97 | 46.9 | 45.97 | 46.85 | +1.41% | 44,028 | 205,047,843 |
| 2024-12-11 | 46.01 | 46.44 | 45.46 | 46.2 | -0.41% | 37,102 | 170,319,938 |
| 2024-12-10 | 48.01 | 48.48 | 46.2 | 46.39 | -0.96% | 61,899 | 292,218,040 |
| 2024-12-09 | 45.77 | 47.59 | 45.04 | 46.84 | +3.29% | 68,757 | 322,220,268 |
| 2024-12-06 | 45.24 | 46.19 | 44.44 | 45.35 | +0.67% | 37,187 | 169,008,250 |
| 2024-12-05 | 45.66 | 45.85 | 44.25 | 45.05 | -1.77% | 61,037 | 274,662,748 |
| 2024-12-04 | 46.05 | 46.6 | 45.26 | 45.86 | -0.61% | 37,448 | 171,768,827 |
| 2024-12-03 | 46.82 | 46.93 | 45.85 | 46.14 | -1.43% | 26,972 | 124,802,934 |
| 2024-12-02 | 46.69 | 48.2 | 46.06 | 46.81 | +0.99% | 54,075 | 254,289,918 |
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：