股票概览
42
-6.73%
-3.03
44.78
开盘价
44.89
最高价
42
最低价
18,098
成交量
数据更新至: 2024-12-31
技术指标
42.47
MA5 (5日均线)
42.58
MA10 (10日均线)
42.96
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 | 44.78 | 44.89 | 42 | 42 | -6.73% | 18,098 | 78,330,577 |
| 2024-12-30 | 42.9 | 47.15 | 42.89 | 45.03 | +4.99% | 35,401 | 161,416,932 |
| 2024-12-27 | 41.7 | 42.98 | 41.65 | 42.89 | +2.49% | 9,975 | 42,305,653 |
| 2024-12-26 | 40.74 | 42.33 | 40.5 | 41.85 | +3.13% | 14,108 | 58,497,798 |
| 2024-12-25 | 42 | 42 | 40.5 | 40.58 | -3.38% | 6,927 | 28,401,288 |
| 2024-12-24 | 42.09 | 42.3 | 41.05 | 42 | +0.72% | 3,902 | 16,322,964 |
| 2024-12-23 | 43.35 | 43.35 | 41.4 | 41.7 | -3.7% | 8,267 | 34,787,402 |
| 2024-12-20 | 43.65 | 44.65 | 43.03 | 43.3 | -1.48% | 7,755 | 33,875,443 |
| 2024-12-19 | 42.28 | 44.44 | 42 | 43.95 | +3.46% | 13,363 | 58,276,568 |
| 2024-12-18 | 42.2 | 43.46 | 41.9 | 42.48 | +0.88% | 8,205 | 35,005,515 |
| 2024-12-17 | 42.26 | 42.7 | 41.6 | 42.11 | -0.66% | 7,977 | 33,676,430 |
| 2024-12-16 | 42.78 | 43.08 | 42.01 | 42.39 | -0.98% | 5,486 | 23,269,017 |
| 2024-12-13 | 43.7 | 43.7 | 42.78 | 42.81 | -2.44% | 7,069 | 30,497,509 |
| 2024-12-12 | 42.96 | 43.96 | 42.5 | 43.88 | +2.52% | 14,568 | 63,123,324 |
| 2024-12-11 | 43.61 | 43.88 | 42.51 | 42.8 | -2.66% | 13,398 | 57,599,875 |
| 2024-12-10 | 44.3 | 44.78 | 43.48 | 43.97 | +1.31% | 14,463 | 63,782,410 |
| 2024-12-09 | 43.54 | 44.08 | 42.88 | 43.4 | -0.14% | 13,055 | 56,735,973 |
| 2024-12-06 | 43.82 | 43.82 | 42.5 | 43.46 | -0.91% | 14,722 | 63,558,985 |
| 2024-12-05 | 44.36 | 45.01 | 43.42 | 43.86 | -1.84% | 13,620 | 60,014,676 |
| 2024-12-04 | 45.5 | 45.69 | 44.05 | 44.68 | -1.59% | 7,190 | 32,327,500 |
| 2024-12-03 | 46.5 | 46.52 | 45.16 | 45.4 | -2.47% | 10,825 | 49,430,225 |
| 2024-12-02 | 46.26 | 47.3 | 46.06 | 46.55 | +0.52% | 10,138 | 47,275,842 |
| 2024-11-29 | 47.56 | 47.98 | 46.3 | 46.31 | -2.63% | 14,209 | 66,728,599 |
| 2024-11-28 | 47.98 | 48.74 | 47.21 | 47.56 | -1.84% | 9,884 | 47,306,008 |
| 2024-11-27 | 47.45 | 48.8 | 45.61 | 48.45 | +2.58% | 17,032 | 80,695,817 |
| 2024-11-26 | 47.56 | 49.59 | 47.03 | 47.23 | -0.96% | 16,150 | 77,749,888 |
| 2024-11-25 | 46.3 | 48.03 | 45.8 | 47.69 | +3.49% | 13,183 | 62,149,596 |
| 2024-11-22 | 47.2 | 47.7 | 46 | 46.08 | -3.09% | 11,588 | 54,199,695 |
| 2024-11-21 | 46.86 | 48.5 | 46.45 | 47.55 | +0.74% | 12,189 | 57,880,558 |
| 2024-11-20 | 45.98 | 47.74 | 45.54 | 47.2 | +2.65% | 15,504 | 72,778,254 |
| 2024-11-19 | 45.31 | 46.41 | 43.92 | 45.98 | +1.5% | 19,388 | 87,594,895 |
| 2024-11-18 | 47.3 | 47.86 | 45.01 | 45.3 | -3.64% | 14,323 | 65,960,584 |
| 2024-11-15 | 45.54 | 48.97 | 45.03 | 47.01 | +3.25% | 26,873 | 127,900,301 |
| 2024-11-14 | 47.79 | 48.27 | 45.41 | 45.53 | -3.95% | 14,826 | 69,120,427 |
| 2024-11-13 | 47.33 | 48.08 | 45.44 | 47.4 | -0.27% | 23,106 | 107,724,778 |
| 2024-11-12 | 50 | 50.5 | 47.2 | 47.53 | -5.79% | 30,331 | 147,447,467 |
| 2024-11-11 | 47.87 | 50.99 | 46.85 | 50.45 | +6.82% | 37,572 | 185,401,035 |
| 2024-11-08 | 50.15 | 50.2 | 46.66 | 47.23 | -5.07% | 43,228 | 208,256,060 |
| 2024-11-07 | 49.06 | 51 | 49.06 | 49.75 | -0.64% | 29,697 | 148,151,010 |
| 2024-11-06 | 47.58 | 51.48 | 47.3 | 50.07 | +6.76% | 51,240 | 255,270,005 |
| 2024-11-05 | 46.01 | 47.5 | 45.03 | 46.9 | +1.52% | 50,785 | 234,488,762 |
| 2024-11-04 | 42 | 46.2 | 41.12 | 46.2 | +10% | 68,779 | 308,187,666 |
| 2024-11-01 | 39.3 | 42.92 | 39.3 | 42 | +6.92% | 48,425 | 200,730,812 |
| 2024-10-31 | 38.85 | 39.7 | 38.51 | 39.28 | +0.46% | 17,849 | 69,850,776 |
| 2024-10-30 | 38.61 | 39.59 | 38.52 | 39.1 | -0.23% | 11,018 | 42,976,598 |
| 2024-10-29 | 40.2 | 40.57 | 38.5 | 39.19 | -2.27% | 18,319 | 72,090,219 |
| 2024-10-28 | 38.9 | 40.3 | 38.72 | 40.1 | +2.24% | 28,208 | 112,255,722 |
| 2024-10-25 | 37.41 | 39.56 | 36.9 | 39.22 | +4.06% | 34,970 | 134,295,853 |
| 2024-10-24 | 36.81 | 38.65 | 36.35 | 37.69 | +2.7% | 21,929 | 82,474,421 |
| 2024-10-23 | 36.48 | 37.32 | 36.48 | 36.7 | -1.45% | 11,758 | 43,458,576 |
| 2024-10-22 | 38.08 | 38.11 | 36.71 | 37.24 | -2.21% | 18,522 | 68,767,460 |
| 2024-10-21 | 36.85 | 39.26 | 36.85 | 38.08 | +3.39% | 29,900 | 114,588,474 |
| 2024-10-18 | 36.08 | 37.38 | 35.85 | 36.83 | +2.05% | 15,941 | 58,692,902 |
| 2024-10-17 | 36.17 | 36.99 | 35.97 | 36.09 | -0.22% | 8,674 | 31,588,202 |
| 2024-10-16 | 36.2 | 36.63 | 35.7 | 36.17 | -0.66% | 5,960 | 21,591,754 |
| 2024-10-15 | 37.37 | 37.44 | 36.41 | 36.41 | -2.57% | 10,256 | 37,803,928 |
| 2024-10-14 | 37.17 | 37.5 | 36.4 | 37.37 | +1.63% | 10,170 | 37,615,269 |
| 2024-10-11 | 37 | 37.56 | 36.5 | 36.77 | -0.78% | 15,017 | 55,593,764 |
| 2024-10-10 | 37.5 | 38.18 | 36.58 | 37.06 | -1.09% | 16,392 | 61,011,969 |
| 2024-10-09 | 39.02 | 39.09 | 36.3 | 37.47 | -3.7% | 30,870 | 117,669,944 |
| 2024-10-08 | 43.03 | 43.03 | 37.18 | 38.91 | -0.54% | 52,095 | 205,917,392 |
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：