股票概览
41.81
-3.86%
-1.68
43.91
开盘价
44.13
最高价
41.6
最低价
6,216
成交量
数据更新至: 2024-12-31
技术指标
42.80
MA5 (5日均线)
45.05
MA10 (10日均线)
46.15
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 | 43.91 | 44.13 | 41.6 | 41.81 | -3.86% | 6,216 | 26,496,030 |
| 2024-12-30 | 43.4 | 43.88 | 41.55 | 43.49 | -0.43% | 5,588 | 24,022,396 |
| 2024-12-27 | 43.3 | 44.8 | 42.75 | 43.68 | +0.88% | 7,731 | 34,067,030 |
| 2024-12-26 | 41.32 | 43.3 | 41.32 | 43.3 | +3.81% | 7,724 | 32,968,104 |
| 2024-12-25 | 44 | 44.28 | 41.23 | 41.71 | -5.85% | 11,536 | 48,792,450 |
| 2024-12-24 | 45.85 | 46.42 | 43.2 | 44.3 | -2.68% | 12,173 | 54,199,814 |
| 2024-12-23 | 50.88 | 53.88 | 45.36 | 45.52 | -8.63% | 18,580 | 90,821,756 |
| 2024-12-20 | 49.28 | 52.53 | 49.16 | 49.82 | -0.8% | 18,558 | 94,218,216 |
| 2024-12-19 | 45 | 51 | 44.61 | 50.22 | +7.7% | 21,817 | 104,848,163 |
| 2024-12-18 | 45.55 | 47.93 | 43.07 | 46.63 | +2.91% | 11,987 | 54,660,075 |
| 2024-12-17 | 48.57 | 48.57 | 44.76 | 45.31 | -5.92% | 10,027 | 46,163,474 |
| 2024-12-16 | 47.8 | 49.8 | 47.8 | 48.16 | +1.39% | 12,283 | 59,875,398 |
| 2024-12-13 | 47.96 | 48.74 | 47.03 | 47.5 | -1.23% | 11,404 | 54,609,307 |
| 2024-12-12 | 49.37 | 51 | 47.07 | 48.09 | -2.59% | 13,582 | 66,070,416 |
| 2024-12-11 | 48 | 50.75 | 46.13 | 49.37 | +4.27% | 14,825 | 71,708,624 |
| 2024-12-10 | 48.38 | 48.88 | 45.92 | 47.35 | +1.92% | 12,340 | 58,651,334 |
| 2024-12-09 | 47.94 | 48.19 | 45.75 | 46.46 | -2.7% | 10,670 | 49,875,233 |
| 2024-12-06 | 47.95 | 48.88 | 45.75 | 47.75 | -0.5% | 17,028 | 80,159,420 |
| 2024-12-05 | 44 | 48.98 | 44 | 47.99 | +7.99% | 21,720 | 102,466,484 |
| 2024-12-04 | 46.12 | 46.69 | 44.1 | 44.44 | -5.55% | 15,585 | 71,033,878 |
| 2024-12-03 | 44.48 | 47.45 | 43.2 | 47.05 | +4.91% | 17,352 | 79,338,782 |
| 2024-12-02 | 45.8 | 45.92 | 44.44 | 44.85 | -0.84% | 11,710 | 52,639,452 |
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：