股票概览
43.3
-3.93%
-1.77
45.11
开盘价
45.32
最高价
43.18
最低价
22,523
成交量
数据更新至: 2024-12-31
技术指标
45.08
MA5 (5日均线)
46.68
MA10 (10日均线)
47.16
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 | 45.11 | 45.32 | 43.18 | 43.3 | -3.93% | 22,523 | 98,991,077 |
| 2024-12-30 | 44.65 | 45.72 | 44 | 45.07 | +0.31% | 18,347 | 82,501,305 |
| 2024-12-27 | 46.85 | 47.29 | 44.8 | 44.93 | -2.73% | 33,551 | 154,134,507 |
| 2024-12-26 | 45.93 | 47.24 | 45.69 | 46.19 | +0.59% | 26,104 | 121,528,268 |
| 2024-12-25 | 47.05 | 48.21 | 45.51 | 45.92 | -3.61% | 30,220 | 140,459,807 |
| 2024-12-24 | 48.3 | 48.98 | 46.5 | 47.64 | -0.63% | 36,560 | 173,274,898 |
| 2024-12-23 | 52 | 52 | 47.5 | 47.94 | -9.44% | 75,717 | 371,182,722 |
| 2024-12-20 | 47.06 | 54.53 | 46.11 | 52.94 | +12.3% | 131,687 | 676,610,488 |
| 2024-12-19 | 44.89 | 48.99 | 44.8 | 47.14 | +3.04% | 57,764 | 275,668,059 |
| 2024-12-18 | 43.58 | 46.4 | 43.11 | 45.75 | +5% | 49,296 | 220,167,568 |
| 2024-12-17 | 47.49 | 47.99 | 43.29 | 43.57 | -9.32% | 59,332 | 268,252,675 |
| 2024-12-16 | 46.2 | 51.49 | 45.02 | 48.05 | +5.7% | 77,835 | 374,773,169 |
| 2024-12-13 | 46.6 | 46.78 | 45.3 | 45.46 | -2.49% | 23,298 | 106,997,382 |
| 2024-12-12 | 47.37 | 47.77 | 46.27 | 46.62 | -1.77% | 30,352 | 142,371,295 |
| 2024-12-11 | 48 | 48.3 | 46.7 | 47.46 | -0.42% | 29,688 | 140,484,665 |
| 2024-12-10 | 48.89 | 49.49 | 47.58 | 47.66 | +0.29% | 45,049 | 218,614,178 |
| 2024-12-09 | 49.71 | 50.03 | 47.34 | 47.52 | -5.53% | 52,992 | 255,850,954 |
| 2024-12-06 | 50.64 | 51.4 | 49.12 | 50.3 | -0.71% | 42,993 | 215,442,460 |
| 2024-12-05 | 49.5 | 51.99 | 49.11 | 50.66 | +3.18% | 59,874 | 304,899,199 |
| 2024-12-04 | 50 | 50.47 | 48.84 | 49.1 | -1.8% | 33,732 | 167,793,727 |
| 2024-12-03 | 49.29 | 51.8 | 49.1 | 50 | +2.1% | 60,467 | 305,321,747 |
| 2024-12-02 | 48.19 | 49.98 | 46.68 | 48.97 | +2.04% | 45,333 | 221,399,277 |
| 2024-11-29 | 46.5 | 49 | 46 | 47.99 | +1.42% | 45,754 | 218,153,768 |
| 2024-11-28 | 48.2 | 48.69 | 46.77 | 47.32 | -1.11% | 29,155 | 139,259,247 |
| 2024-11-27 | 46.2 | 47.98 | 45.77 | 47.85 | +2.42% | 38,921 | 181,607,683 |
| 2024-11-26 | 48.17 | 48.39 | 46.43 | 46.72 | -3.15% | 34,732 | 163,684,348 |
| 2024-11-25 | 48 | 49.6 | 46.91 | 48.24 | +0.44% | 35,845 | 172,432,146 |
| 2024-11-22 | 50.8 | 51.48 | 47.88 | 48.03 | -5.45% | 39,941 | 198,406,292 |
| 2024-11-21 | 53 | 53.31 | 50.45 | 50.8 | -2.98% | 52,417 | 271,204,609 |
| 2024-11-20 | 50.3 | 54.57 | 49.81 | 52.36 | +4.34% | 74,524 | 389,055,867 |
| 2024-11-19 | 47.9 | 50.8 | 47.23 | 50.18 | +5.46% | 55,331 | 270,967,456 |
| 2024-11-18 | 51.43 | 51.86 | 46.85 | 47.58 | -4.46% | 64,352 | 314,266,453 |
| 2024-11-15 | 53.65 | 55.36 | 49.8 | 49.8 | -8.12% | 106,078 | 557,425,551 |
| 2024-11-14 | 56.52 | 61.5 | 53.21 | 54.2 | -3.18% | 121,720 | 694,765,148 |
| 2024-11-13 | 46.6 | 55.98 | 46.6 | 55.98 | +20% | 145,072 | 758,558,324 |
| 2024-11-12 | 45.96 | 47.8 | 43.57 | 46.65 | +1.37% | 96,752 | 444,732,390 |
| 2024-11-11 | 39.4 | 46.47 | 38.98 | 46.02 | +18.3% | 108,677 | 471,406,104 |
| 2024-11-08 | 38.99 | 39.77 | 38.58 | 38.9 | +1.01% | 31,106 | 121,675,038 |
| 2024-11-07 | 37.6 | 39.35 | 37.38 | 38.51 | +1.64% | 22,407 | 86,196,108 |
| 2024-11-06 | 38.27 | 38.86 | 37.6 | 37.89 | -0.47% | 28,331 | 108,555,303 |
| 2024-11-05 | 36.9 | 38.15 | 36.68 | 38.07 | +2.98% | 29,757 | 111,943,345 |
| 2024-11-04 | 35.55 | 37.2 | 35.54 | 36.97 | +3.12% | 18,980 | 69,765,276 |
| 2024-11-01 | 36.36 | 36.97 | 35.33 | 35.85 | -2.45% | 30,368 | 109,685,702 |
| 2024-10-31 | 36.02 | 37.13 | 36.02 | 36.75 | -0.62% | 24,619 | 90,074,650 |
| 2024-10-30 | 37.2 | 37.79 | 36.6 | 36.98 | -1.02% | 20,840 | 77,245,707 |
| 2024-10-29 | 37.93 | 38.3 | 37.28 | 37.36 | -1.5% | 21,687 | 81,768,031 |
| 2024-10-28 | 38.32 | 38.33 | 37.4 | 37.93 | -1.76% | 29,025 | 109,675,909 |
| 2024-10-25 | 38.94 | 39.38 | 38.18 | 38.61 | -1.91% | 47,612 | 183,658,836 |
| 2024-10-24 | 41.38 | 42.9 | 39 | 39.36 | -4% | 51,917 | 209,454,053 |
| 2024-10-23 | 39.94 | 42.7 | 39.47 | 41 | +3.3% | 69,619 | 289,260,062 |
| 2024-10-22 | 39.88 | 40.36 | 38.61 | 39.69 | -2.24% | 45,587 | 179,834,841 |
| 2024-10-21 | 41.1 | 42.49 | 39.82 | 40.6 | +1.25% | 79,751 | 327,371,804 |
| 2024-10-18 | 37.61 | 41.3 | 37 | 40.1 | +6.9% | 64,127 | 254,023,500 |
| 2024-10-17 | 35 | 39.3 | 34.48 | 37.51 | +9.52% | 58,896 | 220,556,196 |
| 2024-10-16 | 35 | 35.25 | 33.9 | 34.25 | -2.5% | 12,266 | 42,335,646 |
| 2024-10-15 | 35.68 | 36.35 | 35.13 | 35.13 | -1.54% | 15,113 | 54,035,583 |
| 2024-10-14 | 34.57 | 35.77 | 33.81 | 35.68 | +3.93% | 15,280 | 53,228,394 |
| 2024-10-11 | 36.48 | 36.53 | 33.9 | 34.33 | -6.38% | 23,351 | 82,507,068 |
| 2024-10-10 | 37.68 | 38.45 | 36.66 | 36.67 | -0.43% | 22,382 | 83,822,964 |
| 2024-10-09 | 39.73 | 40.18 | 36.5 | 36.83 | -9.93% | 38,877 | 149,293,676 |
| 2024-10-08 | 44.3 | 44.3 | 38 | 40.89 | +10.57% | 59,275 | 240,516,811 |
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：