股票概览
40.9
-3.67%
-1.56
42.38
开盘价
43.1
最高价
40.8
最低价
44,974
成交量
数据更新至: 2024-12-31
技术指标
42.60
MA5 (5日均线)
43.21
MA10 (10日均线)
44.96
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 | 42.38 | 43.1 | 40.8 | 40.9 | -3.67% | 44,974 | 187,473,509 |
| 2024-12-30 | 42.28 | 43.19 | 42 | 42.46 | -0.33% | 31,980 | 136,167,424 |
| 2024-12-27 | 43.26 | 43.55 | 42.46 | 42.6 | -2.16% | 43,482 | 186,723,844 |
| 2024-12-26 | 43.58 | 44.02 | 43.24 | 43.54 | +0.14% | 30,697 | 134,099,275 |
| 2024-12-25 | 44.3 | 44.38 | 43.2 | 43.48 | -1.34% | 36,688 | 159,871,570 |
| 2024-12-24 | 42.99 | 44.55 | 42.99 | 44.07 | +2.61% | 52,685 | 232,237,236 |
| 2024-12-23 | 44 | 44.41 | 42.95 | 42.95 | -1.94% | 46,570 | 203,321,429 |
| 2024-12-20 | 43.87 | 44.44 | 43.68 | 43.8 | +0.18% | 32,475 | 143,015,804 |
| 2024-12-19 | 44 | 44.09 | 43.43 | 43.72 | -1.91% | 41,736 | 182,675,589 |
| 2024-12-18 | 44.9 | 45.37 | 44.39 | 44.57 | +0.09% | 29,991 | 134,331,155 |
| 2024-12-17 | 45.5 | 46.05 | 44.37 | 44.53 | -2.79% | 39,825 | 179,752,222 |
| 2024-12-16 | 45.13 | 46.23 | 44.5 | 45.81 | +1.51% | 56,026 | 254,740,802 |
| 2024-12-13 | 47.04 | 47.38 | 45.02 | 45.13 | -4.59% | 77,652 | 356,064,009 |
| 2024-12-12 | 47.39 | 47.59 | 46.73 | 47.3 | -0.13% | 36,342 | 171,556,926 |
| 2024-12-11 | 47.48 | 47.96 | 47.15 | 47.36 | -0.96% | 33,270 | 158,124,099 |
| 2024-12-10 | 49.2 | 49.58 | 47.76 | 47.82 | +0.02% | 55,066 | 267,725,620 |
| 2024-12-09 | 47.67 | 48.19 | 47.21 | 47.81 | -0.48% | 43,639 | 208,002,992 |
| 2024-12-06 | 46.52 | 48.35 | 45.64 | 48.04 | +2.61% | 61,909 | 290,650,453 |
| 2024-12-05 | 46.48 | 47.05 | 46.11 | 46.82 | +0.58% | 27,593 | 128,885,873 |
| 2024-12-04 | 48.18 | 48.46 | 46.46 | 46.55 | -3.66% | 49,222 | 232,204,307 |
| 2024-12-03 | 48.38 | 48.82 | 47.73 | 48.32 | +0.04% | 46,518 | 224,304,354 |
| 2024-12-02 | 47.35 | 48.35 | 46.38 | 48.3 | +0.71% | 50,376 | 240,361,278 |
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：