股票概览
42.6
-1.93%
-0.84
43.54
开盘价
43.78
最高价
42.45
最低价
25,782
成交量
数据更新至: 2024-12-31
技术指标
43.81
MA5 (5日均线)
44.18
MA10 (10日均线)
45.87
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 | 43.54 | 43.78 | 42.45 | 42.6 | -1.93% | 25,782 | 111,212,409 |
| 2024-12-30 | 44 | 44.32 | 42.96 | 43.44 | -1.47% | 37,642 | 163,424,350 |
| 2024-12-27 | 44.1 | 45.29 | 43.88 | 44.09 | -0.27% | 25,635 | 114,075,326 |
| 2024-12-26 | 44.21 | 45.11 | 44.21 | 44.21 | -1.16% | 20,340 | 90,641,531 |
| 2024-12-25 | 44.65 | 45.18 | 43.2 | 44.73 | -0.04% | 30,193 | 133,060,989 |
| 2024-12-24 | 44.11 | 45.11 | 43.65 | 44.75 | +1.45% | 31,657 | 140,715,055 |
| 2024-12-23 | 44.24 | 46.35 | 44.01 | 44.11 | -0.43% | 38,668 | 174,723,775 |
| 2024-12-20 | 44.32 | 44.7 | 43.8 | 44.3 | -0.45% | 22,350 | 98,909,489 |
| 2024-12-19 | 44.61 | 45.12 | 44.34 | 44.5 | -1.24% | 20,772 | 92,816,224 |
| 2024-12-18 | 45.6 | 45.8 | 44.92 | 45.06 | -1.08% | 18,279 | 82,810,525 |
| 2024-12-17 | 45.13 | 46.57 | 44.67 | 45.55 | +0.98% | 30,228 | 138,083,109 |
| 2024-12-16 | 47.98 | 48.08 | 44.22 | 45.11 | -5.94% | 55,422 | 251,283,104 |
| 2024-12-13 | 49.12 | 49.6 | 47.58 | 47.96 | -3.5% | 59,119 | 284,695,651 |
| 2024-12-12 | 49.03 | 50.51 | 48.5 | 49.7 | +0.59% | 38,360 | 190,873,458 |
| 2024-12-11 | 48.67 | 50.58 | 48.27 | 49.41 | +0.1% | 48,301 | 239,626,204 |
| 2024-12-10 | 49.8 | 51.7 | 49.05 | 49.36 | +4.98% | 84,609 | 429,261,128 |
| 2024-12-09 | 46.45 | 47.28 | 46.28 | 47.02 | +1.31% | 25,282 | 118,358,847 |
| 2024-12-06 | 47.49 | 47.73 | 46.28 | 46.41 | -2.13% | 32,253 | 150,661,070 |
| 2024-12-05 | 47.7 | 48 | 46.89 | 47.42 | -0.38% | 16,229 | 76,950,446 |
| 2024-12-04 | 48.5 | 48.66 | 47.26 | 47.6 | -2.66% | 29,488 | 140,685,762 |
| 2024-12-03 | 48.56 | 49.6 | 48.03 | 48.9 | +0.02% | 32,328 | 157,973,911 |
| 2024-12-02 | 49 | 49.5 | 48.08 | 48.89 | -0.47% | 30,667 | 149,611,633 |
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：