股票概览
41.99
-6.79%
-3.06
44.99
开盘价
45.25
最高价
41.94
最低价
36,932
成交量
数据更新至: 2024-12-31
技术指标
45.20
MA5 (5日均线)
45.96
MA10 (10日均线)
46.70
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 | 44.99 | 45.25 | 41.94 | 41.99 | -6.79% | 36,932 | 159,904,317 |
| 2024-12-30 | 45.53 | 46.43 | 44.5 | 45.05 | -2.13% | 21,925 | 99,481,278 |
| 2024-12-27 | 47.41 | 47.98 | 46 | 46.03 | -2.17% | 25,893 | 121,568,499 |
| 2024-12-26 | 46.07 | 47.8 | 45.5 | 47.05 | +2.55% | 26,011 | 122,457,416 |
| 2024-12-25 | 47.78 | 47.78 | 45.25 | 45.88 | -1.69% | 17,911 | 82,786,220 |
| 2024-12-24 | 46.16 | 46.78 | 45.25 | 46.67 | +1.1% | 22,520 | 104,015,595 |
| 2024-12-23 | 48.1 | 48.5 | 46 | 46.16 | -4.13% | 25,989 | 122,944,361 |
| 2024-12-20 | 46.88 | 48.88 | 46.1 | 48.15 | +3.88% | 33,764 | 161,539,884 |
| 2024-12-19 | 46.25 | 46.83 | 45.25 | 46.35 | +0.26% | 18,569 | 85,910,327 |
| 2024-12-18 | 45.5 | 46.93 | 44.89 | 46.23 | +2.28% | 21,295 | 98,174,759 |
| 2024-12-17 | 46.06 | 46.59 | 45.01 | 45.2 | -2.14% | 15,397 | 70,356,641 |
| 2024-12-16 | 47.08 | 47.33 | 45.77 | 46.19 | -1.89% | 18,569 | 86,206,136 |
| 2024-12-13 | 48.26 | 48.36 | 47.04 | 47.08 | -2.83% | 27,029 | 128,303,240 |
| 2024-12-12 | 48.51 | 48.66 | 47.63 | 48.45 | -0.43% | 20,975 | 100,838,186 |
| 2024-12-11 | 48.14 | 49.19 | 47.82 | 48.66 | +1.06% | 27,182 | 131,925,947 |
| 2024-12-10 | 50 | 50 | 47.9 | 48.15 | +1.69% | 30,224 | 147,507,949 |
| 2024-12-09 | 48.37 | 48.48 | 46.95 | 47.35 | -2.11% | 18,890 | 90,034,819 |
| 2024-12-06 | 47.58 | 48.68 | 46.38 | 48.37 | +1.66% | 29,160 | 138,802,332 |
| 2024-12-05 | 46.96 | 48.3 | 46.65 | 47.58 | +0.32% | 20,275 | 96,761,409 |
| 2024-12-04 | 48.77 | 49.44 | 47.23 | 47.43 | -0.23% | 28,410 | 137,561,179 |
| 2024-12-03 | 48.73 | 48.99 | 46.89 | 47.54 | -1.78% | 22,201 | 105,954,968 |
| 2024-12-02 | 48.06 | 48.8 | 47.7 | 48.4 | +0.71% | 23,336 | 112,654,748 |
| 2024-11-29 | 46.01 | 48.87 | 45.81 | 48.06 | +2.96% | 29,840 | 141,653,385 |
| 2024-11-28 | 47 | 48.18 | 46.5 | 46.68 | -1.06% | 22,193 | 104,809,601 |
| 2024-11-27 | 46.17 | 47.19 | 44.27 | 47.18 | +2.19% | 27,119 | 124,021,920 |
| 2024-11-26 | 47.44 | 48.13 | 45.8 | 46.17 | -2.59% | 20,173 | 94,683,436 |
| 2024-11-25 | 47.2 | 48.17 | 46.52 | 47.4 | +0.53% | 20,631 | 97,280,047 |
| 2024-11-22 | 50.23 | 50.8 | 47 | 47.15 | -6.15% | 33,317 | 163,719,005 |
| 2024-11-21 | 49.75 | 50.85 | 48.92 | 50.24 | +0.88% | 32,502 | 163,121,158 |
| 2024-11-20 | 49.49 | 50.4 | 48.7 | 49.8 | +0.63% | 26,972 | 133,205,533 |
| 2024-11-19 | 47.5 | 49.7 | 46.8 | 49.49 | +5.1% | 29,366 | 141,574,983 |
| 2024-11-18 | 48.3 | 49.29 | 46.5 | 47.09 | -3.42% | 30,018 | 142,396,319 |
| 2024-11-15 | 51.05 | 51.66 | 48.39 | 48.76 | -4.5% | 34,930 | 175,145,153 |
| 2024-11-14 | 53.76 | 53.76 | 50.88 | 51.06 | -5.79% | 37,830 | 197,718,995 |
| 2024-11-13 | 52.98 | 54.23 | 51.77 | 54.2 | +1.63% | 40,464 | 214,346,832 |
| 2024-11-12 | 59 | 59.4 | 52.82 | 53.33 | -4.77% | 70,133 | 387,088,263 |
| 2024-11-11 | 52.37 | 56.22 | 51.95 | 56 | +7.8% | 72,958 | 398,552,302 |
| 2024-11-08 | 52.18 | 54.9 | 51.59 | 51.95 | +0.99% | 64,123 | 339,983,630 |
| 2024-11-07 | 49.58 | 51.48 | 49.02 | 51.44 | +3.4% | 50,942 | 257,309,634 |
| 2024-11-06 | 49.76 | 51.29 | 48.4 | 49.75 | +1.63% | 59,858 | 298,238,579 |
| 2024-11-05 | 46.66 | 49.66 | 46.2 | 48.95 | +5.02% | 45,015 | 218,237,728 |
| 2024-11-04 | 45.33 | 47.25 | 45.02 | 46.61 | +2.67% | 27,877 | 129,481,303 |
| 2024-11-01 | 48.78 | 49.78 | 45.4 | 45.4 | -6.55% | 53,154 | 252,657,845 |
| 2024-10-31 | 47.05 | 49.28 | 46.09 | 48.58 | +3.36% | 49,051 | 235,493,846 |
| 2024-10-30 | 48.01 | 48.71 | 46.08 | 47 | -2.06% | 45,343 | 214,459,907 |
| 2024-10-29 | 50.59 | 50.98 | 47.9 | 47.99 | -4.8% | 54,307 | 268,765,790 |
| 2024-10-28 | 50.95 | 51.07 | 49.59 | 50.41 | -0.9% | 35,834 | 179,877,912 |
| 2024-10-25 | 51 | 52.08 | 50.3 | 50.87 | -0.45% | 44,727 | 227,996,957 |
| 2024-10-24 | 51.69 | 52.56 | 50.47 | 51.1 | -1.47% | 50,584 | 260,085,730 |
| 2024-10-23 | 52.1 | 52.96 | 50.7 | 51.86 | -0.65% | 48,833 | 254,808,654 |
| 2024-10-22 | 53 | 55.23 | 51.23 | 52.2 | -2.52% | 72,269 | 382,033,361 |
| 2024-10-21 | 51.6 | 58.38 | 50.6 | 53.55 | +5.98% | 106,366 | 578,843,529 |
| 2024-10-18 | 45.75 | 53.46 | 44.65 | 50.53 | +12.29% | 75,475 | 367,829,724 |
| 2024-10-17 | 45.8 | 46.99 | 45 | 45 | +0.58% | 37,020 | 169,920,560 |
| 2024-10-16 | 44.04 | 46.17 | 43.8 | 44.74 | -0.6% | 32,653 | 146,628,926 |
| 2024-10-15 | 46.45 | 49.1 | 45.01 | 45.01 | -3.82% | 58,711 | 276,558,475 |
| 2024-10-14 | 44.56 | 46.88 | 42.8 | 46.8 | +4.16% | 56,975 | 256,709,508 |
| 2024-10-11 | 46.94 | 48.5 | 44 | 44.93 | -8.68% | 61,769 | 283,083,752 |
| 2024-10-10 | 54.5 | 54.5 | 48.5 | 49.2 | -9.89% | 77,674 | 392,586,104 |
| 2024-10-09 | 49.99 | 58.66 | 49.01 | 54.6 | +11.41% | 151,860 | 819,535,267 |
| 2024-10-08 | 49.01 | 49.01 | 46.84 | 49.01 | +20% | 46,318 | 226,213,892 |
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：