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 |
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：