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 |
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：