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 |
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：