股票概览
42.82
-3.54%
-1.57
44.41
开盘价
44.44
最高价
42.81
最低价
63,166
成交量
数据更新至: 2024-12-31
技术指标
43.33
MA5 (5日均线)
43.49
MA10 (10日均线)
43.97
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 | 44.41 | 44.44 | 42.81 | 42.82 | -3.54% | 63,166 | 273,987,962 |
| 2024-12-30 | 43.59 | 44.6 | 43.29 | 44.39 | +2.23% | 77,774 | 343,927,563 |
| 2024-12-27 | 43.98 | 44.36 | 43.35 | 43.42 | +0.21% | 81,486 | 356,772,594 |
| 2024-12-26 | 42.68 | 43.8 | 42.59 | 43.33 | +1.52% | 56,202 | 243,714,973 |
| 2024-12-25 | 43.34 | 43.43 | 42.05 | 42.68 | -1.43% | 59,213 | 251,903,859 |
| 2024-12-24 | 43.46 | 43.69 | 43.11 | 43.3 | +0.07% | 37,694 | 163,521,156 |
| 2024-12-23 | 43.88 | 43.95 | 43.1 | 43.27 | -1.28% | 53,928 | 234,019,634 |
| 2024-12-20 | 43.83 | 44.4 | 43.62 | 43.83 | 0% | 58,086 | 255,679,865 |
| 2024-12-19 | 43.69 | 44.05 | 43.31 | 43.83 | -0.39% | 40,840 | 178,394,707 |
| 2024-12-18 | 43.9 | 44.66 | 43.66 | 44 | +0.34% | 50,252 | 222,029,772 |
| 2024-12-17 | 44.11 | 44.68 | 43.7 | 43.85 | -0.39% | 46,612 | 205,164,861 |
| 2024-12-16 | 44.66 | 44.98 | 43.78 | 44.02 | -1.74% | 57,135 | 253,027,468 |
| 2024-12-13 | 45.62 | 45.65 | 44.24 | 44.8 | -2.61% | 90,575 | 404,981,553 |
| 2024-12-12 | 46.1 | 47.19 | 45.24 | 46 | +0.24% | 76,172 | 349,262,041 |
| 2024-12-11 | 44.8 | 46.56 | 44.78 | 45.89 | +3.19% | 94,947 | 433,529,702 |
| 2024-12-10 | 45.5 | 45.78 | 44.47 | 44.47 | +0.93% | 72,691 | 327,990,195 |
| 2024-12-09 | 44.31 | 44.47 | 43.56 | 44.06 | -0.5% | 57,799 | 254,783,277 |
| 2024-12-06 | 43.6 | 44.62 | 43.35 | 44.28 | +1.61% | 56,872 | 250,536,083 |
| 2024-12-05 | 43.62 | 43.91 | 43.18 | 43.58 | -0.05% | 56,634 | 246,350,189 |
| 2024-12-04 | 44.32 | 44.58 | 43.44 | 43.6 | -2.02% | 56,321 | 247,640,863 |
| 2024-12-03 | 45 | 45.07 | 44.2 | 44.5 | -1% | 58,685 | 261,141,646 |
| 2024-12-02 | 44.41 | 45.51 | 44.22 | 44.95 | +1.22% | 74,690 | 335,505,190 |
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：