股票概览
42.97
-6.42%
-2.95
45.92
开盘价
46.25
最高价
42.9
最低价
35,682
成交量
数据更新至: 2024-12-31
技术指标
45.50
MA5 (5日均线)
45.35
MA10 (10日均线)
45.21
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 | 45.92 | 46.25 | 42.9 | 42.97 | -6.42% | 35,682 | 157,294,997 |
| 2024-12-30 | 45.38 | 46.65 | 44.46 | 45.92 | +0.48% | 25,343 | 115,816,740 |
| 2024-12-27 | 47.36 | 47.36 | 45.62 | 45.7 | -2.91% | 36,058 | 168,097,217 |
| 2024-12-26 | 45.83 | 47.34 | 45.5 | 47.07 | +2.71% | 34,464 | 161,007,342 |
| 2024-12-25 | 46.1 | 46.64 | 45.1 | 45.83 | -0.69% | 24,865 | 114,093,249 |
| 2024-12-24 | 45.56 | 46.29 | 44.5 | 46.15 | +2.33% | 32,329 | 147,700,982 |
| 2024-12-23 | 46.43 | 46.79 | 44.87 | 45.1 | -2.21% | 35,054 | 160,884,667 |
| 2024-12-20 | 44.98 | 46.77 | 44.53 | 46.12 | +2.9% | 43,294 | 198,965,230 |
| 2024-12-19 | 43.4 | 44.96 | 43.05 | 44.82 | +2.21% | 31,701 | 140,224,200 |
| 2024-12-18 | 42.97 | 44.56 | 42.06 | 43.85 | +2.33% | 29,925 | 130,315,938 |
| 2024-12-17 | 43.65 | 44.12 | 42.74 | 42.85 | -2.21% | 29,195 | 126,169,940 |
| 2024-12-16 | 45.51 | 45.84 | 43.63 | 43.82 | -4.34% | 38,042 | 169,423,416 |
| 2024-12-13 | 45.93 | 46.53 | 45.5 | 45.81 | -0.93% | 52,869 | 242,796,915 |
| 2024-12-12 | 46.55 | 46.64 | 45.8 | 46.24 | -0.67% | 33,790 | 155,876,782 |
| 2024-12-11 | 45.46 | 47 | 45.22 | 46.55 | +2.4% | 46,683 | 215,970,503 |
| 2024-12-10 | 47 | 47 | 45.39 | 45.46 | +0.64% | 41,209 | 190,898,225 |
| 2024-12-09 | 45.26 | 45.4 | 44.22 | 45.17 | -0.48% | 25,201 | 113,077,147 |
| 2024-12-06 | 44.95 | 45.86 | 43.9 | 45.39 | +0.98% | 32,167 | 144,497,574 |
| 2024-12-05 | 44.33 | 45.32 | 43.92 | 44.95 | +1.19% | 27,667 | 123,798,391 |
| 2024-12-04 | 45.83 | 46.64 | 44.35 | 44.42 | -0.52% | 44,230 | 200,955,078 |
| 2024-12-03 | 46.1 | 46.11 | 44 | 44.65 | -2.83% | 40,564 | 181,070,729 |
| 2024-12-02 | 45.6 | 46.18 | 45.06 | 45.95 | +0.88% | 34,179 | 156,176,823 |
| 2024-11-29 | 44.44 | 46.29 | 43.8 | 45.55 | +2.31% | 35,274 | 159,397,484 |
| 2024-11-28 | 44.9 | 45.73 | 44.35 | 44.52 | -0.96% | 28,686 | 128,890,248 |
| 2024-11-27 | 43.73 | 44.96 | 42.88 | 44.95 | +2.14% | 32,792 | 143,479,485 |
| 2024-11-26 | 44.7 | 45.44 | 43.9 | 44.01 | -1.34% | 21,735 | 97,015,575 |
| 2024-11-25 | 44.69 | 44.94 | 43.21 | 44.61 | -0.6% | 32,713 | 143,984,038 |
| 2024-11-22 | 46.64 | 48.2 | 44.87 | 44.88 | -3.77% | 45,468 | 212,120,361 |
| 2024-11-21 | 46.4 | 47.88 | 45.88 | 46.64 | +0.37% | 38,792 | 182,682,994 |
| 2024-11-20 | 46.4 | 46.96 | 45.53 | 46.47 | -0.45% | 32,443 | 150,094,269 |
| 2024-11-19 | 44.63 | 46.68 | 44.25 | 46.68 | +5.06% | 34,893 | 158,436,707 |
| 2024-11-18 | 45.31 | 45.88 | 43.6 | 44.43 | -1.66% | 36,252 | 161,709,834 |
| 2024-11-15 | 47.07 | 47.6 | 45.18 | 45.18 | -3.99% | 43,296 | 200,302,698 |
| 2024-11-14 | 49 | 49.38 | 47 | 47.06 | -3.96% | 39,145 | 188,843,490 |
| 2024-11-13 | 49 | 49.57 | 47.66 | 49 | -0.63% | 40,861 | 198,534,776 |
| 2024-11-12 | 51.6 | 51.6 | 48.52 | 49.31 | -2.74% | 55,599 | 275,746,892 |
| 2024-11-11 | 48.18 | 51.25 | 48 | 50.7 | +6.85% | 75,308 | 376,355,149 |
| 2024-11-08 | 48 | 49.67 | 47.08 | 47.45 | +1% | 67,112 | 323,400,277 |
| 2024-11-07 | 45.81 | 47.39 | 45.68 | 46.98 | +1.73% | 46,101 | 214,471,214 |
| 2024-11-06 | 46.35 | 47.7 | 45.69 | 46.18 | -0.06% | 58,479 | 273,342,152 |
| 2024-11-05 | 44.2 | 46.55 | 44 | 46.21 | +4.67% | 54,410 | 248,998,402 |
| 2024-11-04 | 42.61 | 44.43 | 42.6 | 44.15 | +2.34% | 33,291 | 146,105,486 |
| 2024-11-01 | 45.49 | 45.98 | 43 | 43.14 | -6.26% | 52,716 | 232,727,158 |
| 2024-10-31 | 44.8 | 46.43 | 44.2 | 46.02 | +1.77% | 55,503 | 253,000,387 |
| 2024-10-30 | 44.45 | 45.98 | 44.14 | 45.22 | +1.34% | 49,947 | 224,966,104 |
| 2024-10-29 | 46.5 | 46.9 | 44.6 | 44.62 | -4.04% | 65,946 | 300,314,883 |
| 2024-10-28 | 45.21 | 47.6 | 44 | 46.5 | +7.27% | 90,093 | 415,362,327 |
| 2024-10-25 | 42.33 | 43.86 | 41.89 | 43.35 | +2.56% | 48,938 | 209,610,246 |
| 2024-10-24 | 42.02 | 42.74 | 41.43 | 42.27 | -0.19% | 39,716 | 167,351,426 |
| 2024-10-23 | 42.5 | 43.13 | 41.9 | 42.35 | -0.35% | 46,507 | 197,829,454 |
| 2024-10-22 | 42.8 | 43.62 | 41.8 | 42.5 | -1.89% | 54,679 | 232,937,473 |
| 2024-10-21 | 42.88 | 45.5 | 42.1 | 43.32 | +3.07% | 89,909 | 394,154,015 |
| 2024-10-18 | 38.99 | 44.11 | 38.69 | 42.03 | +8.41% | 81,137 | 334,964,918 |
| 2024-10-17 | 39.2 | 39.98 | 38.71 | 38.77 | +0.1% | 36,183 | 142,632,782 |
| 2024-10-16 | 38 | 39.76 | 38 | 38.73 | -3.18% | 45,089 | 175,264,419 |
| 2024-10-15 | 41.3 | 42.35 | 39.98 | 40 | -3.43% | 51,003 | 210,127,675 |
| 2024-10-14 | 40.38 | 41.73 | 38.9 | 41.42 | +2.86% | 50,565 | 204,087,467 |
| 2024-10-11 | 42.2 | 43.18 | 39.53 | 40.27 | -5.71% | 55,874 | 229,190,217 |
| 2024-10-10 | 46.1 | 47.06 | 42.68 | 42.71 | -7.15% | 71,037 | 313,015,921 |
| 2024-10-09 | 47 | 52.36 | 44.67 | 46 | -6.49% | 122,732 | 589,392,724 |
| 2024-10-08 | 49.19 | 49.19 | 44.86 | 49.19 | +20% | 105,676 | 513,511,261 |
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：