股票概览
44.87
-0.2%
-0.09
45.45
开盘价
46.69
最高价
44.22
最低价
113,010
成交量
数据更新至: 2024-12-31
技术指标
45.28
MA5 (5日均线)
44.84
MA10 (10日均线)
43.14
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 | 45.45 | 46.69 | 44.22 | 44.87 | -0.2% | 113,010 | 514,743,343 |
| 2024-12-30 | 45 | 47.43 | 44.6 | 44.96 | -0.31% | 107,721 | 493,362,017 |
| 2024-12-27 | 47.12 | 49 | 44.99 | 45.1 | -6.24% | 155,943 | 730,223,558 |
| 2024-12-26 | 43 | 48.33 | 42.78 | 48.1 | +10.96% | 135,684 | 626,122,429 |
| 2024-12-25 | 44.3 | 45.14 | 42.44 | 43.35 | -3% | 82,764 | 360,338,221 |
| 2024-12-24 | 44.6 | 45.1 | 42.13 | 44.69 | +0.99% | 114,031 | 498,465,093 |
| 2024-12-23 | 47 | 48.47 | 44.2 | 44.25 | -5.23% | 152,965 | 707,741,967 |
| 2024-12-20 | 43 | 49.99 | 43 | 46.69 | +7.38% | 172,118 | 805,008,148 |
| 2024-12-19 | 42 | 44.73 | 41.6 | 43.48 | +1.33% | 114,143 | 492,566,513 |
| 2024-12-18 | 40 | 44.89 | 38.61 | 42.91 | +7.92% | 121,246 | 508,420,158 |
| 2024-12-17 | 41.88 | 43.18 | 39.57 | 39.76 | -7.23% | 88,166 | 361,211,137 |
| 2024-12-16 | 47.07 | 47.98 | 42.72 | 42.86 | -8.36% | 129,627 | 580,418,703 |
| 2024-12-13 | 43.58 | 48.57 | 43.51 | 46.77 | +5.41% | 140,539 | 651,854,092 |
| 2024-12-12 | 46.48 | 46.48 | 43.16 | 44.37 | -4.95% | 134,466 | 597,331,046 |
| 2024-12-11 | 39.55 | 47.64 | 39.31 | 46.68 | +16.7% | 173,105 | 764,391,842 |
| 2024-12-10 | 41.5 | 41.88 | 39.48 | 40 | +0.3% | 71,459 | 288,429,689 |
| 2024-12-09 | 38 | 40.06 | 37.5 | 39.88 | +4.95% | 83,876 | 330,608,398 |
| 2024-12-06 | 38.53 | 39.01 | 37.41 | 38 | -1.55% | 58,095 | 221,675,872 |
| 2024-12-05 | 37.4 | 39.31 | 37.2 | 38.6 | +2.99% | 56,263 | 215,210,620 |
| 2024-12-04 | 39.58 | 40.37 | 37.48 | 37.48 | -3.65% | 66,920 | 256,578,814 |
| 2024-12-03 | 38.78 | 39.25 | 37.7 | 38.9 | -0.51% | 85,323 | 327,346,194 |
| 2024-12-02 | 39.98 | 41.98 | 38.5 | 39.1 | -2.2% | 160,078 | 641,711,681 |
| 2024-11-29 | 36.03 | 41.5 | 35.57 | 39.98 | +9.29% | 162,185 | 627,292,917 |
| 2024-11-28 | 34.11 | 37.86 | 33.5 | 36.58 | +8.22% | 140,698 | 508,885,371 |
| 2024-11-27 | 34 | 34.2 | 32.27 | 33.8 | -0.73% | 61,549 | 203,343,272 |
| 2024-11-26 | 34.59 | 35.56 | 34 | 34.05 | -1.59% | 53,815 | 186,452,248 |
| 2024-11-25 | 34.82 | 35.1 | 32.37 | 34.6 | -1% | 82,236 | 274,041,894 |
| 2024-11-22 | 36.25 | 38.39 | 34.8 | 34.95 | -3.82% | 96,244 | 354,221,938 |
| 2024-11-21 | 35.82 | 37.55 | 35.21 | 36.34 | +1.03% | 81,666 | 300,109,526 |
| 2024-11-20 | 34.58 | 36.24 | 33.98 | 35.97 | +2.98% | 78,569 | 275,257,335 |
| 2024-11-19 | 33.33 | 35.2 | 33 | 34.93 | +5.69% | 62,245 | 211,381,896 |
| 2024-11-18 | 35.3 | 36.16 | 32.7 | 33.05 | -5.16% | 81,581 | 277,207,883 |
| 2024-11-15 | 34.2 | 38.1 | 33.58 | 34.85 | +1.31% | 117,718 | 417,926,563 |
| 2024-11-14 | 35.57 | 36.5 | 34.21 | 34.4 | -3.26% | 65,817 | 233,557,764 |
| 2024-11-13 | 35.06 | 35.65 | 33.9 | 35.56 | +1.14% | 57,346 | 200,003,781 |
| 2024-11-12 | 36.31 | 36.31 | 34.78 | 35.16 | -3.62% | 67,420 | 238,980,925 |
| 2024-11-11 | 34.36 | 36.66 | 34.22 | 36.48 | +6.54% | 94,211 | 337,957,400 |
| 2024-11-08 | 33.98 | 35.61 | 33.9 | 34.24 | +1.36% | 76,723 | 265,143,885 |
| 2024-11-07 | 33.8 | 34.18 | 32.4 | 33.78 | -0.18% | 61,353 | 204,594,100 |
| 2024-11-06 | 34.68 | 34.9 | 32.76 | 33.84 | -0.27% | 108,121 | 367,634,816 |
| 2024-11-05 | 30.62 | 34.6 | 30.51 | 33.93 | +11.21% | 105,289 | 347,848,963 |
| 2024-11-04 | 29.65 | 30.82 | 29.51 | 30.51 | +2.21% | 35,897 | 108,977,159 |
| 2024-11-01 | 31.59 | 31.8 | 29.8 | 29.85 | -5.18% | 61,593 | 188,542,284 |
| 2024-10-31 | 30.85 | 31.92 | 30.24 | 31.48 | +2.51% | 54,754 | 171,714,217 |
| 2024-10-30 | 30.71 | 31.38 | 30.11 | 30.71 | -0.78% | 45,545 | 139,978,601 |
| 2024-10-29 | 32.18 | 32.6 | 30.95 | 30.95 | -4.06% | 65,924 | 209,083,522 |
| 2024-10-28 | 31.79 | 32.68 | 31.39 | 32.26 | +2.35% | 62,017 | 198,573,674 |
| 2024-10-25 | 31.38 | 31.88 | 30.87 | 31.52 | +1.25% | 49,459 | 154,932,398 |
| 2024-10-24 | 31.27 | 31.98 | 31 | 31.13 | -1.42% | 55,074 | 172,725,884 |
| 2024-10-23 | 31.74 | 33.44 | 31.34 | 31.58 | -2.02% | 84,127 | 270,827,244 |
| 2024-10-22 | 32.39 | 33.1 | 31.4 | 32.23 | +0.69% | 99,299 | 320,145,928 |
| 2024-10-21 | 31 | 34.99 | 30.4 | 32.01 | +5.64% | 135,494 | 437,835,943 |
| 2024-10-18 | 28.05 | 31.5 | 27.89 | 30.3 | +8.45% | 86,675 | 256,467,524 |
| 2024-10-17 | 28.11 | 28.8 | 27.81 | 27.94 | +0.68% | 47,935 | 135,951,854 |
| 2024-10-16 | 27.54 | 28.46 | 27.31 | 27.75 | -1.6% | 42,475 | 118,395,046 |
| 2024-10-15 | 28.7 | 29.74 | 28.11 | 28.2 | -2.05% | 68,729 | 198,315,825 |
| 2024-10-14 | 27.52 | 28.88 | 26.61 | 28.79 | +4.16% | 76,266 | 212,059,300 |
| 2024-10-11 | 29.2 | 29.2 | 27 | 27.64 | -3.19% | 75,061 | 210,241,331 |
| 2024-10-10 | 30.12 | 30.68 | 28.29 | 28.55 | -3.61% | 81,789 | 237,690,749 |
| 2024-10-09 | 31.5 | 32.9 | 29.52 | 29.62 | -8.61% | 141,993 | 446,079,597 |
| 2024-10-08 | 32.41 | 32.41 | 30.03 | 32.41 | +19.99% | 143,210 | 455,276,452 |
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：