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 |
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：