股票概览
40.8
-4%
-1.7
42.9
开盘价
43.09
最高价
40.71
最低价
23,974
成交量
数据更新至: 2024-12-31
技术指标
42.81
MA5 (5日均线)
45.07
MA10 (10日均线)
48.65
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 | 42.9 | 43.09 | 40.71 | 40.8 | -4% | 23,974 | 99,490,576 |
| 2024-12-30 | 43.26 | 43.56 | 41.79 | 42.5 | -1.8% | 18,411 | 78,466,715 |
| 2024-12-27 | 43.94 | 44.77 | 43.2 | 43.28 | -1.46% | 20,301 | 89,282,651 |
| 2024-12-26 | 43.2 | 44.56 | 42.8 | 43.92 | +0.87% | 23,024 | 100,810,093 |
| 2024-12-25 | 45.91 | 45.99 | 43.06 | 43.54 | -5.1% | 33,062 | 145,422,911 |
| 2024-12-24 | 46.57 | 46.75 | 45.24 | 45.88 | -0.22% | 19,074 | 87,440,028 |
| 2024-12-23 | 48.22 | 48.86 | 45.54 | 45.98 | -5.29% | 29,020 | 135,483,769 |
| 2024-12-20 | 48.2 | 49.36 | 47.66 | 48.55 | +0.64% | 22,340 | 108,552,720 |
| 2024-12-19 | 47.5 | 48.42 | 46.6 | 48.24 | +0.5% | 27,159 | 129,243,096 |
| 2024-12-18 | 48.33 | 49.29 | 47.47 | 48 | -0.68% | 26,832 | 129,965,118 |
| 2024-12-17 | 49.32 | 50.18 | 48.21 | 48.33 | -1.69% | 25,166 | 123,559,127 |
| 2024-12-16 | 50.78 | 51.14 | 48.78 | 49.16 | -3.09% | 29,480 | 145,725,741 |
| 2024-12-13 | 53.16 | 53.5 | 50.57 | 50.73 | -6.75% | 59,071 | 304,940,677 |
| 2024-12-12 | 55.39 | 56.56 | 53.18 | 54.4 | -2.02% | 40,548 | 220,623,079 |
| 2024-12-11 | 54.33 | 56.87 | 54.22 | 55.52 | +1.06% | 46,059 | 256,504,882 |
| 2024-12-10 | 53.95 | 56.98 | 52.69 | 54.94 | +5.84% | 61,099 | 336,942,126 |
| 2024-12-09 | 53.4 | 54 | 51.5 | 51.91 | -2.3% | 25,727 | 135,452,556 |
| 2024-12-06 | 53.53 | 54.1 | 51.87 | 53.13 | +0.08% | 31,745 | 168,284,474 |
| 2024-12-05 | 51.21 | 53.38 | 50.83 | 53.09 | +3.75% | 32,618 | 171,827,394 |
| 2024-12-04 | 54.48 | 54.74 | 51.11 | 51.17 | -2.5% | 35,737 | 189,933,499 |
| 2024-12-03 | 51.47 | 52.99 | 50.28 | 52.48 | +1.55% | 34,281 | 177,150,668 |
| 2024-12-02 | 51.03 | 52.49 | 50.35 | 51.68 | +1.51% | 29,327 | 151,487,152 |
| 2024-11-29 | 48.92 | 51.68 | 48.2 | 50.91 | +4.2% | 29,296 | 146,604,206 |
| 2024-11-28 | 49.3 | 50.48 | 48.6 | 48.86 | -0.89% | 22,445 | 111,062,618 |
| 2024-11-27 | 47.53 | 49.3 | 46 | 49.3 | +3.66% | 30,435 | 144,799,538 |
| 2024-11-26 | 48.77 | 49.49 | 47.53 | 47.56 | -2.26% | 22,790 | 110,092,459 |
| 2024-11-25 | 51.47 | 51.85 | 47.52 | 48.66 | -4.21% | 41,541 | 205,045,287 |
| 2024-11-22 | 50.51 | 55 | 50.13 | 50.8 | +0.18% | 54,298 | 285,131,018 |
| 2024-11-21 | 49.46 | 51.44 | 49.01 | 50.71 | +1.83% | 35,302 | 177,708,980 |
| 2024-11-20 | 49.02 | 50.83 | 48.4 | 49.8 | +1.16% | 29,876 | 148,275,593 |
| 2024-11-19 | 47.81 | 49.47 | 47.2 | 49.23 | +3.25% | 29,224 | 140,569,881 |
| 2024-11-18 | 51.2 | 51.99 | 47.2 | 47.68 | -7.04% | 42,540 | 206,477,188 |
| 2024-11-15 | 52.1 | 54.26 | 50.65 | 51.29 | -1.74% | 41,839 | 220,027,565 |
| 2024-11-14 | 55.4 | 56.48 | 51.99 | 52.2 | -5.98% | 48,351 | 262,539,899 |
| 2024-11-13 | 55.23 | 56.36 | 53.2 | 55.52 | -0.13% | 50,785 | 277,416,650 |
| 2024-11-12 | 59.33 | 59.33 | 54.66 | 55.59 | -6.3% | 69,291 | 390,139,838 |
| 2024-11-11 | 50.5 | 59.96 | 50 | 59.33 | +18.42% | 84,603 | 471,057,311 |
| 2024-11-08 | 50.31 | 52.5 | 49.88 | 50.1 | +1.09% | 54,144 | 277,775,494 |
| 2024-11-07 | 47.9 | 49.77 | 47.47 | 49.56 | +3.44% | 34,753 | 168,533,580 |
| 2024-11-06 | 48.04 | 49.85 | 47.32 | 47.91 | -0.19% | 44,244 | 215,487,747 |
| 2024-11-05 | 45.37 | 48.45 | 45.05 | 48 | +5.94% | 43,764 | 206,587,249 |
| 2024-11-04 | 44.89 | 45.9 | 44.5 | 45.31 | +0.85% | 27,456 | 123,956,921 |
| 2024-11-01 | 48.4 | 48.87 | 44.92 | 44.93 | -8.16% | 50,840 | 235,922,176 |
| 2024-10-31 | 50.25 | 50.48 | 47.5 | 48.92 | -2.57% | 53,528 | 261,062,636 |
| 2024-10-30 | 50.13 | 51.54 | 49.04 | 50.21 | -1.16% | 31,986 | 160,564,132 |
| 2024-10-29 | 51.58 | 52.87 | 50.62 | 50.8 | -1.36% | 41,092 | 213,076,850 |
| 2024-10-28 | 50 | 52 | 49.84 | 51.5 | +2.39% | 40,254 | 205,310,259 |
| 2024-10-25 | 49.62 | 51.11 | 49.18 | 50.3 | +1.41% | 33,002 | 165,183,424 |
| 2024-10-24 | 51.49 | 51.69 | 49.48 | 49.6 | -4.76% | 43,342 | 217,240,947 |
| 2024-10-23 | 50.65 | 54.28 | 50.11 | 52.08 | +1.32% | 48,624 | 254,167,933 |
| 2024-10-22 | 53.02 | 53.99 | 50.75 | 51.4 | -3.87% | 56,212 | 292,177,154 |
| 2024-10-21 | 53.06 | 56.58 | 51.46 | 53.47 | +2.28% | 74,951 | 401,044,577 |
| 2024-10-18 | 47.87 | 54.18 | 46.5 | 52.28 | +8.55% | 75,273 | 375,260,749 |
| 2024-10-17 | 50 | 51.53 | 48 | 48.16 | +2.16% | 66,846 | 334,334,923 |
| 2024-10-16 | 45.88 | 48.44 | 45 | 47.14 | 0% | 39,808 | 186,900,433 |
| 2024-10-15 | 48.58 | 50.9 | 47 | 47.14 | -2.96% | 58,395 | 286,465,141 |
| 2024-10-14 | 46.67 | 49.38 | 44.58 | 48.58 | +3.76% | 72,198 | 338,555,581 |
| 2024-10-11 | 50.02 | 52.54 | 45.5 | 46.82 | -10.56% | 93,833 | 450,944,951 |
| 2024-10-10 | 58.9 | 60.65 | 52.05 | 52.35 | -5.81% | 104,321 | 571,071,677 |
| 2024-10-09 | 51 | 63.58 | 49.8 | 55.58 | +3.85% | 160,075 | 923,031,244 |
| 2024-10-08 | 53.28 | 53.52 | 50.59 | 53.52 | +20% | 92,859 | 493,165,804 |
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：