股票概览
43.3
-1.72%
-0.76
44.1
开盘价
44.72
最高价
42.81
最低价
8,725
成交量
数据更新至: 2024-12-31
技术指标
43.31
MA5 (5日均线)
42.06
MA10 (10日均线)
43.21
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 | 44.1 | 44.72 | 42.81 | 43.3 | -1.72% | 8,725 | 37,953,179 |
| 2024-12-30 | 43.61 | 44.5 | 42.96 | 44.06 | +0.34% | 7,770 | 33,892,730 |
| 2024-12-27 | 43.04 | 44.23 | 42.8 | 43.91 | +1.41% | 10,189 | 44,418,214 |
| 2024-12-26 | 41.64 | 44.01 | 41.63 | 43.3 | +3.1% | 10,053 | 43,579,346 |
| 2024-12-25 | 41.99 | 43.36 | 40.98 | 42 | +0.96% | 11,213 | 47,256,720 |
| 2024-12-24 | 41.99 | 41.99 | 40 | 41.6 | +2.26% | 7,483 | 30,563,531 |
| 2024-12-23 | 42.2 | 42.43 | 40.52 | 40.68 | -4.95% | 9,425 | 39,004,104 |
| 2024-12-20 | 39.21 | 43.42 | 38.96 | 42.8 | +9.07% | 14,882 | 62,447,785 |
| 2024-12-19 | 39.67 | 40 | 39.01 | 39.24 | -1.18% | 4,532 | 17,924,198 |
| 2024-12-18 | 40.17 | 40.31 | 38.79 | 39.71 | +0.28% | 6,839 | 27,070,644 |
| 2024-12-17 | 41.51 | 41.81 | 39.5 | 39.6 | -4.58% | 8,205 | 33,216,712 |
| 2024-12-16 | 43 | 43.26 | 41.25 | 41.5 | -3.49% | 8,203 | 34,373,106 |
| 2024-12-13 | 43.95 | 43.95 | 42.53 | 43 | -1.78% | 11,551 | 49,849,193 |
| 2024-12-12 | 43.76 | 43.85 | 42.8 | 43.78 | -0.05% | 13,472 | 58,336,067 |
| 2024-12-11 | 44.6 | 44.75 | 43.5 | 43.8 | -1.79% | 16,368 | 71,937,998 |
| 2024-12-10 | 46 | 46.79 | 42.5 | 44.6 | -2.09% | 31,015 | 138,025,808 |
| 2024-12-09 | 46.92 | 47 | 44.88 | 45.55 | -3.86% | 15,217 | 69,399,273 |
| 2024-12-06 | 46.36 | 49.8 | 46.36 | 47.38 | +2.2% | 16,150 | 77,449,577 |
| 2024-12-05 | 47.8 | 47.8 | 46.1 | 46.36 | -3.62% | 11,086 | 52,023,129 |
| 2024-12-04 | 47.53 | 49.42 | 46.76 | 48.1 | +0.71% | 15,972 | 76,641,654 |
| 2024-12-03 | 48.12 | 48.59 | 46 | 47.76 | -0.75% | 14,912 | 70,161,824 |
| 2024-12-02 | 47.99 | 49.7 | 47.5 | 48.12 | -0.15% | 19,277 | 93,072,462 |
| 2024-11-29 | 48.8 | 49.69 | 47.8 | 48.19 | -1.49% | 15,546 | 75,225,577 |
| 2024-11-28 | 46.75 | 50.33 | 46.75 | 48.92 | +4.64% | 27,790 | 135,625,575 |
| 2024-11-27 | 45 | 46.93 | 43.66 | 46.75 | +3.89% | 16,152 | 73,694,298 |
| 2024-11-26 | 42.82 | 45.83 | 42.82 | 45 | +4.38% | 17,656 | 79,163,646 |
| 2024-11-25 | 43.98 | 43.98 | 41.66 | 43.11 | +0.44% | 8,233 | 34,882,442 |
| 2024-11-22 | 44.63 | 45.87 | 42.8 | 42.92 | -4.66% | 10,808 | 47,786,837 |
| 2024-11-21 | 45.8 | 46.38 | 44.54 | 45.02 | -1.75% | 9,083 | 41,082,745 |
| 2024-11-20 | 44 | 46.88 | 43.82 | 45.82 | +2.53% | 13,276 | 60,370,388 |
| 2024-11-19 | 43.46 | 44.83 | 42.51 | 44.69 | +4.17% | 10,717 | 46,927,186 |
| 2024-11-18 | 43.08 | 44.78 | 40.8 | 42.9 | -0.23% | 16,961 | 72,591,918 |
| 2024-11-15 | 45.04 | 46 | 42.88 | 43 | -5.72% | 18,778 | 82,776,219 |
| 2024-11-14 | 46.38 | 48.8 | 44.9 | 45.61 | -2.96% | 21,030 | 98,940,056 |
| 2024-11-13 | 46.26 | 47.82 | 43.5 | 47 | +1.84% | 27,796 | 127,217,673 |
| 2024-11-12 | 47.1 | 48 | 44.71 | 46.15 | -2.53% | 30,326 | 138,905,175 |
| 2024-11-11 | 44.67 | 47.69 | 43 | 47.35 | +6.52% | 40,646 | 182,879,235 |
| 2024-11-08 | 42.98 | 45.8 | 42.18 | 44.45 | +5.83% | 43,025 | 190,899,493 |
| 2024-11-07 | 39.88 | 42.08 | 39.02 | 42 | +5.79% | 25,524 | 103,338,905 |
| 2024-11-06 | 42.18 | 42.21 | 39.36 | 39.7 | -5.02% | 28,425 | 115,865,155 |
| 2024-11-05 | 41.46 | 41.86 | 40.21 | 41.8 | +2.98% | 25,708 | 105,444,051 |
| 2024-11-04 | 40.65 | 41.89 | 39.5 | 40.59 | +0.3% | 18,728 | 76,578,281 |
| 2024-11-01 | 46 | 46.95 | 40.3 | 40.47 | -10.88% | 24,967 | 107,917,275 |
| 2024-10-31 | 45.5 | 46.35 | 43.35 | 45.41 | +0.53% | 26,750 | 119,869,822 |
| 2024-10-30 | 46.16 | 47.39 | 43.49 | 45.17 | -4.93% | 27,567 | 123,847,794 |
| 2024-10-29 | 49.52 | 49.67 | 46.11 | 47.51 | -2.8% | 33,649 | 160,139,426 |
| 2024-10-28 | 46.33 | 53 | 45.01 | 48.88 | +7.5% | 48,168 | 232,629,184 |
| 2024-10-25 | 43.44 | 45.67 | 42.08 | 45.47 | +7.42% | 35,735 | 158,389,206 |
| 2024-10-24 | 41.54 | 43.6 | 40.88 | 42.33 | +0.98% | 19,961 | 83,799,010 |
| 2024-10-23 | 42.9 | 43.7 | 41.66 | 41.92 | -1.43% | 24,868 | 106,392,337 |
| 2024-10-22 | 45.98 | 45.98 | 41.51 | 42.53 | -7.36% | 41,490 | 179,393,651 |
| 2024-10-21 | 43 | 49.44 | 40.99 | 45.91 | +9.44% | 66,573 | 301,230,999 |
| 2024-10-18 | 39.96 | 43.1 | 39.06 | 41.95 | +4.8% | 48,530 | 200,759,720 |
| 2024-10-17 | 41 | 42.98 | 39.66 | 40.03 | -0.35% | 36,129 | 149,446,380 |
| 2024-10-16 | 40.8 | 42.44 | 39.24 | 40.17 | -2.43% | 31,352 | 127,609,601 |
| 2024-10-15 | 39.73 | 43.98 | 39.01 | 41.17 | +1.03% | 45,983 | 190,405,619 |
| 2024-10-14 | 36.55 | 42.56 | 36.4 | 40.75 | +11.16% | 47,126 | 182,676,084 |
| 2024-10-11 | 35.15 | 38.9 | 34.04 | 36.66 | +0.36% | 50,774 | 184,042,857 |
| 2024-10-10 | 45 | 45.25 | 36.53 | 36.53 | -20% | 90,596 | 342,284,166 |
| 2024-10-09 | 46 | 54.26 | 44.5 | 45.66 | +0.97% | 103,688 | 515,406,433 |
| 2024-10-08 | 45.22 | 45.22 | 42 | 45.22 | +20.01% | 69,463 | 309,804,695 |
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：