股票概览
43.72
+2.44%
+1.04
42.15
开盘价
44.99
最高价
41.69
最低价
38,404
成交量
数据更新至: 2024-12-31
技术指标
42.57
MA5 (5日均线)
41.53
MA10 (10日均线)
42.03
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 | 42.15 | 44.99 | 41.69 | 43.72 | +2.44% | 38,404 | 167,108,802 |
| 2024-12-30 | 42.45 | 43.75 | 41.15 | 42.68 | +0.66% | 27,066 | 115,284,368 |
| 2024-12-27 | 44 | 46.3 | 42.35 | 42.4 | -3.2% | 51,211 | 225,694,927 |
| 2024-12-26 | 40.23 | 47.88 | 40.23 | 43.8 | +8.87% | 68,799 | 300,104,386 |
| 2024-12-25 | 39.78 | 41.76 | 38.97 | 40.23 | +1.16% | 38,662 | 156,258,592 |
| 2024-12-24 | 40.9 | 41.65 | 38.71 | 39.77 | +1.97% | 33,900 | 135,869,161 |
| 2024-12-23 | 42 | 42.87 | 38.62 | 39 | -7.95% | 28,263 | 113,141,439 |
| 2024-12-20 | 41.1 | 42.94 | 40.55 | 42.37 | +2.07% | 28,116 | 117,913,589 |
| 2024-12-19 | 38.9 | 42.58 | 38.62 | 41.51 | +4.32% | 38,393 | 158,140,641 |
| 2024-12-18 | 39.39 | 40.37 | 38.9 | 39.79 | +1.53% | 20,320 | 80,841,343 |
| 2024-12-17 | 41.94 | 41.94 | 39.13 | 39.19 | -6.38% | 33,202 | 133,061,166 |
| 2024-12-16 | 44.52 | 44.6 | 40.5 | 41.86 | -7.18% | 42,408 | 180,374,929 |
| 2024-12-13 | 47.9 | 47.9 | 43.85 | 45.1 | -7.13% | 60,709 | 276,993,965 |
| 2024-12-12 | 50.4 | 53.35 | 47.43 | 48.56 | -1.7% | 86,847 | 433,717,862 |
| 2024-12-11 | 41.4 | 49.4 | 39.02 | 49.4 | +19.99% | 61,426 | 272,779,625 |
| 2024-12-10 | 41.88 | 43.5 | 40.45 | 41.17 | +1.5% | 34,006 | 142,252,100 |
| 2024-12-09 | 40 | 41.99 | 39.58 | 40.56 | +0.27% | 23,206 | 94,605,160 |
| 2024-12-06 | 42 | 42 | 39.43 | 40.45 | -3.99% | 34,777 | 139,799,942 |
| 2024-12-05 | 37.19 | 44.28 | 37 | 42.13 | +14.17% | 59,898 | 243,028,465 |
| 2024-12-04 | 35.68 | 38 | 35.25 | 36.9 | +2.22% | 28,322 | 104,016,344 |
| 2024-12-03 | 36.38 | 36.59 | 35.53 | 36.1 | -0.63% | 11,082 | 39,896,545 |
| 2024-12-02 | 35.07 | 37.19 | 34.96 | 36.33 | +4.13% | 18,191 | 65,775,915 |
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：