股票概览
45.23
+1%
+0.45
45.1
开盘价
46.35
最高价
45
最低价
128,388
成交量
数据更新至: 2024-12-31
技术指标
45.22
MA5 (5日均线)
45.30
MA10 (10日均线)
46.94
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 | 45.1 | 46.35 | 45 | 45.23 | +1% | 128,388 | 587,140,727 |
| 2024-12-30 | 45.15 | 45.4 | 44.65 | 44.78 | -0.82% | 53,744 | 240,966,992 |
| 2024-12-27 | 45.31 | 45.69 | 44.9 | 45.15 | -0.77% | 64,720 | 292,556,853 |
| 2024-12-26 | 45.22 | 45.59 | 45.13 | 45.5 | +0.13% | 45,086 | 204,832,163 |
| 2024-12-25 | 45.45 | 45.66 | 44.82 | 45.44 | +0.02% | 68,823 | 311,073,364 |
| 2024-12-24 | 44.78 | 45.48 | 44.5 | 45.43 | +1.98% | 63,433 | 285,716,055 |
| 2024-12-23 | 45.2 | 45.38 | 44.45 | 44.55 | -1.39% | 58,538 | 262,709,378 |
| 2024-12-20 | 44.76 | 45.56 | 44.6 | 45.18 | +0.98% | 80,579 | 363,840,407 |
| 2024-12-19 | 46.4 | 46.65 | 44.35 | 44.74 | -4.73% | 137,282 | 619,151,852 |
| 2024-12-18 | 47.85 | 48.3 | 46.9 | 46.96 | -1.76% | 60,283 | 285,633,572 |
| 2024-12-17 | 47.59 | 48.6 | 47.4 | 47.8 | -0.38% | 48,518 | 232,882,696 |
| 2024-12-16 | 49.5 | 49.75 | 47.7 | 47.98 | -3.05% | 82,366 | 399,012,294 |
| 2024-12-13 | 50.85 | 50.98 | 49.41 | 49.49 | -2.67% | 164,037 | 822,976,054 |
| 2024-12-12 | 50.35 | 51.19 | 49.8 | 50.85 | +0.87% | 115,039 | 581,826,876 |
| 2024-12-11 | 49.53 | 51.93 | 49.31 | 50.41 | +1.51% | 116,648 | 592,333,485 |
| 2024-12-10 | 49.35 | 50.96 | 49.03 | 49.66 | +4.66% | 191,394 | 956,649,226 |
| 2024-12-09 | 47.31 | 48.08 | 46.73 | 47.45 | -0.06% | 55,827 | 264,497,901 |
| 2024-12-06 | 47.56 | 48.35 | 47.3 | 47.48 | -0.17% | 73,015 | 348,944,658 |
| 2024-12-05 | 47.11 | 47.92 | 46.35 | 47.56 | +0.93% | 63,786 | 301,883,546 |
| 2024-12-04 | 47.41 | 47.41 | 46.32 | 47.12 | -0.61% | 58,308 | 273,367,171 |
| 2024-12-03 | 47.03 | 47.8 | 46.81 | 47.41 | +0.25% | 66,445 | 315,142,827 |
| 2024-12-02 | 46.3 | 47.69 | 45.49 | 47.29 | +5.18% | 164,689 | 775,081,437 |
| 2024-11-29 | 44.93 | 45.88 | 44.89 | 44.96 | +0.56% | 61,039 | 276,264,340 |
| 2024-11-28 | 45.07 | 45.2 | 44.62 | 44.71 | -1% | 41,252 | 185,275,877 |
| 2024-11-27 | 44.18 | 45.9 | 43.91 | 45.16 | +2.17% | 69,852 | 313,732,232 |
| 2024-11-26 | 44.25 | 45.05 | 43.89 | 44.2 | -0.32% | 41,872 | 186,085,692 |
| 2024-11-25 | 44.1 | 45.08 | 43.84 | 44.34 | -0.36% | 48,802 | 216,264,685 |
| 2024-11-22 | 46.36 | 47.6 | 44.48 | 44.5 | -4.01% | 73,512 | 336,837,636 |
| 2024-11-21 | 45.56 | 46.46 | 45.45 | 46.36 | +1.44% | 49,693 | 228,381,169 |
| 2024-11-20 | 45.23 | 45.87 | 44.98 | 45.7 | +0.48% | 42,572 | 193,925,054 |
| 2024-11-19 | 45.51 | 45.9 | 44.32 | 45.48 | +0.4% | 53,184 | 239,477,294 |
| 2024-11-18 | 46.3 | 46.77 | 45.02 | 45.3 | -2.22% | 62,802 | 288,631,674 |
| 2024-11-15 | 46.96 | 47.73 | 46.27 | 46.33 | -1.4% | 65,733 | 308,500,388 |
| 2024-11-14 | 47.5 | 47.84 | 46.8 | 46.99 | -1.32% | 68,068 | 321,752,899 |
| 2024-11-13 | 47.03 | 48.12 | 46.77 | 47.62 | +0.72% | 74,852 | 356,046,674 |
| 2024-11-12 | 47.5 | 48.46 | 47 | 47.28 | -0.44% | 123,133 | 588,640,649 |
| 2024-11-11 | 46.65 | 47.49 | 45.9 | 47.49 | 0% | 118,230 | 552,035,629 |
| 2024-11-08 | 49.97 | 50.4 | 47.3 | 47.49 | -3.44% | 170,047 | 817,601,660 |
| 2024-11-07 | 44.99 | 49.19 | 44.9 | 49.18 | +8.64% | 231,351 | 1,101,658,101 |
| 2024-11-06 | 45.53 | 45.98 | 44.75 | 45.27 | -0.42% | 92,370 | 417,956,395 |
| 2024-11-05 | 44.84 | 45.6 | 44.3 | 45.46 | +1.25% | 102,197 | 461,008,071 |
| 2024-11-04 | 44.5 | 45.1 | 44.03 | 44.9 | +0.94% | 71,939 | 321,306,644 |
| 2024-11-01 | 43.9 | 45.33 | 43.61 | 44.48 | +1.28% | 105,520 | 471,146,341 |
| 2024-10-31 | 43.55 | 44.28 | 43.37 | 43.92 | -0.05% | 82,863 | 363,194,651 |
| 2024-10-30 | 45 | 45.3 | 42.9 | 43.94 | -3.15% | 151,772 | 665,540,356 |
| 2024-10-29 | 47.36 | 47.65 | 45.2 | 45.37 | -4.98% | 130,936 | 603,581,019 |
| 2024-10-28 | 46.9 | 48.59 | 46.58 | 47.75 | +1.53% | 90,851 | 432,479,754 |
| 2024-10-25 | 47.1 | 48.23 | 46.87 | 47.03 | -0.89% | 69,945 | 331,917,969 |
| 2024-10-24 | 47.8 | 48.2 | 47.31 | 47.45 | -2.19% | 50,452 | 240,315,866 |
| 2024-10-23 | 46.7 | 49 | 46.12 | 48.51 | +4.3% | 129,649 | 620,059,116 |
| 2024-10-22 | 45.8 | 46.95 | 45.52 | 46.51 | +1.26% | 83,333 | 387,389,429 |
| 2024-10-21 | 45.2 | 46.33 | 44.7 | 45.93 | +0.97% | 98,045 | 447,276,164 |
| 2024-10-18 | 44.1 | 46.23 | 43.63 | 45.49 | +2.8% | 123,427 | 553,316,240 |
| 2024-10-17 | 45.6 | 45.72 | 44.07 | 44.25 | -2.27% | 51,929 | 233,045,979 |
| 2024-10-16 | 45.4 | 46.01 | 44.73 | 45.28 | -1.14% | 66,955 | 303,057,226 |
| 2024-10-15 | 47.65 | 47.86 | 45.8 | 45.8 | -3.86% | 73,448 | 341,793,521 |
| 2024-10-14 | 46.28 | 48.58 | 45.68 | 47.64 | +2.94% | 135,286 | 639,759,160 |
| 2024-10-11 | 48 | 48.33 | 45.61 | 46.28 | -4.6% | 99,350 | 463,722,238 |
| 2024-10-10 | 47.51 | 50.78 | 46.81 | 48.51 | -1.16% | 153,439 | 747,886,175 |
| 2024-10-09 | 52.4 | 52.4 | 49.08 | 49.08 | -9.99% | 165,940 | 829,241,655 |
| 2024-10-08 | 56.69 | 56.69 | 51.01 | 54.53 | +5.8% | 254,787 | 1,394,322,642 |
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：