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 |
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：