股票概览
43.31
-3.15%
-1.41
44.69
开盘价
44.77
最高价
43.31
最低价
40,119
成交量
数据更新至: 2024-12-31
技术指标
44.40
MA5 (5日均线)
44.16
MA10 (10日均线)
44.73
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 | 44.69 | 44.77 | 43.31 | 43.31 | -3.15% | 40,119 | 176,151,091 |
| 2024-12-30 | 44.33 | 45.27 | 43.96 | 44.72 | +0.86% | 36,501 | 162,849,369 |
| 2024-12-27 | 44.9 | 44.99 | 44.29 | 44.34 | -1.23% | 36,302 | 161,687,441 |
| 2024-12-26 | 44.71 | 45.44 | 44.38 | 44.89 | +0.38% | 33,989 | 152,498,575 |
| 2024-12-25 | 45.6 | 45.63 | 44.08 | 44.72 | -0.45% | 37,554 | 168,218,073 |
| 2024-12-24 | 44 | 45.22 | 44 | 44.92 | +2.11% | 47,986 | 214,827,288 |
| 2024-12-23 | 43.88 | 45.02 | 43.67 | 43.99 | +0.48% | 56,490 | 250,738,586 |
| 2024-12-20 | 43.37 | 44.37 | 43.29 | 43.78 | +1.23% | 35,250 | 154,441,417 |
| 2024-12-19 | 43.35 | 43.52 | 42.78 | 43.25 | -0.87% | 32,798 | 141,703,276 |
| 2024-12-18 | 43.85 | 43.98 | 43.41 | 43.63 | +0.25% | 26,233 | 114,687,969 |
| 2024-12-17 | 43.57 | 44.3 | 43.4 | 43.52 | +0.07% | 38,944 | 170,540,176 |
| 2024-12-16 | 44.5 | 44.5 | 43.28 | 43.49 | -2.51% | 49,994 | 218,881,835 |
| 2024-12-13 | 46 | 46 | 44.5 | 44.61 | -3.53% | 70,925 | 319,988,758 |
| 2024-12-12 | 46.17 | 46.32 | 45.4 | 46.24 | +0.54% | 44,779 | 205,452,081 |
| 2024-12-11 | 46.21 | 46.37 | 45.73 | 45.99 | -0.43% | 38,736 | 178,386,740 |
| 2024-12-10 | 47.2 | 47.54 | 46 | 46.19 | +1.41% | 58,989 | 275,185,053 |
| 2024-12-09 | 46.37 | 46.37 | 45.33 | 45.55 | -1.7% | 34,022 | 155,802,684 |
| 2024-12-06 | 45.5 | 46.5 | 44.94 | 46.34 | +1.42% | 52,699 | 241,524,878 |
| 2024-12-05 | 45.28 | 46.08 | 45.12 | 45.69 | +0.53% | 38,164 | 173,925,143 |
| 2024-12-04 | 47 | 47 | 45.28 | 45.45 | -3.26% | 53,166 | 244,408,595 |
| 2024-12-03 | 47.27 | 48.07 | 46.5 | 46.98 | -0.93% | 50,336 | 236,667,793 |
| 2024-12-02 | 46.7 | 47.44 | 45.52 | 47.42 | -0.4% | 62,067 | 290,352,229 |
| 2024-11-29 | 46.51 | 48.3 | 46.1 | 47.61 | +2.37% | 56,329 | 266,414,013 |
| 2024-11-28 | 46.85 | 47.49 | 46.37 | 46.51 | -0.89% | 43,917 | 206,033,870 |
| 2024-11-27 | 45.7 | 46.94 | 44.9 | 46.93 | +2.31% | 51,783 | 237,763,317 |
| 2024-11-26 | 45.8 | 47.25 | 45.56 | 45.87 | +0.46% | 52,247 | 242,410,633 |
| 2024-11-25 | 46.01 | 46.59 | 44.82 | 45.66 | -1.19% | 58,939 | 268,455,671 |
| 2024-11-22 | 48.63 | 48.63 | 46.21 | 46.21 | -5.89% | 77,861 | 368,539,156 |
| 2024-11-21 | 50.16 | 50.99 | 48.6 | 49.1 | -1.58% | 57,590 | 284,708,471 |
| 2024-11-20 | 48.9 | 50.18 | 48.21 | 49.89 | +1.14% | 58,110 | 285,417,779 |
| 2024-11-19 | 48.1 | 49.51 | 47.92 | 49.33 | +2.62% | 56,161 | 273,984,816 |
| 2024-11-18 | 50.02 | 50.35 | 47.79 | 48.07 | -4.96% | 81,272 | 397,901,546 |
| 2024-11-15 | 52.64 | 53.23 | 50.57 | 50.58 | -5.03% | 79,674 | 411,079,581 |
| 2024-11-14 | 56.15 | 56.8 | 53.04 | 53.26 | -5.13% | 89,574 | 489,960,498 |
| 2024-11-13 | 55 | 57.07 | 54.31 | 56.14 | +1.76% | 94,784 | 526,154,263 |
| 2024-11-12 | 56.8 | 58 | 54.31 | 55.17 | -1.73% | 124,642 | 699,858,118 |
| 2024-11-11 | 51.5 | 56.36 | 51.45 | 56.14 | +7.04% | 133,809 | 732,167,820 |
| 2024-11-08 | 53.35 | 54.47 | 52.3 | 52.45 | -0.47% | 83,071 | 443,726,114 |
| 2024-11-07 | 51.41 | 52.75 | 50.5 | 52.7 | -0.75% | 81,501 | 420,690,512 |
| 2024-11-06 | 53.33 | 55.12 | 52.5 | 53.1 | -0.09% | 107,862 | 579,520,242 |
| 2024-11-05 | 50.9 | 53.28 | 49.82 | 53.15 | +4.85% | 116,171 | 605,938,696 |
| 2024-11-04 | 50.88 | 50.89 | 49.81 | 50.69 | +0.82% | 73,773 | 371,536,668 |
| 2024-11-01 | 53.75 | 53.75 | 50.2 | 50.28 | -6.89% | 109,626 | 564,189,352 |
| 2024-10-31 | 54.4 | 55.63 | 53.8 | 54 | +0.99% | 86,465 | 471,817,790 |
| 2024-10-30 | 54.75 | 55.05 | 52.82 | 53.47 | -1.76% | 80,691 | 433,717,456 |
| 2024-10-29 | 57.66 | 59.56 | 54.18 | 54.43 | -5.14% | 122,247 | 683,154,541 |
| 2024-10-28 | 58.92 | 58.92 | 56.07 | 57.38 | -2.53% | 108,788 | 621,887,189 |
| 2024-10-25 | 54 | 60.97 | 54 | 58.87 | +8.24% | 159,531 | 927,802,943 |
| 2024-10-24 | 57.01 | 57.75 | 54.31 | 54.39 | -6.06% | 100,023 | 555,990,985 |
| 2024-10-23 | 55.9 | 61.14 | 54.5 | 57.9 | +3.45% | 141,730 | 814,643,217 |
| 2024-10-22 | 54.2 | 58 | 53.58 | 55.97 | +1.21% | 121,187 | 672,087,644 |
| 2024-10-21 | 52.8 | 57.18 | 52.23 | 55.3 | +5.9% | 150,733 | 822,743,338 |
| 2024-10-18 | 45.89 | 53.98 | 45.89 | 52.22 | +14.39% | 172,174 | 856,526,407 |
| 2024-10-17 | 46.51 | 46.85 | 45.57 | 45.65 | -0.5% | 66,102 | 305,781,868 |
| 2024-10-16 | 46.92 | 47.33 | 45.4 | 45.88 | -4.22% | 86,357 | 399,848,370 |
| 2024-10-15 | 49 | 50.55 | 47.88 | 47.9 | -6.75% | 82,898 | 407,830,792 |
| 2024-10-14 | 51.39 | 51.9 | 48.58 | 51.37 | +1.84% | 105,978 | 533,065,318 |
| 2024-10-11 | 54.58 | 55.7 | 49.75 | 50.44 | -9.57% | 112,562 | 582,341,268 |
| 2024-10-10 | 60.8 | 61.8 | 54.59 | 55.78 | -8.21% | 149,399 | 857,594,604 |
| 2024-10-09 | 61.33 | 66.33 | 58.36 | 60.77 | -1.97% | 205,389 | 1,277,959,830 |
| 2024-10-08 | 61.99 | 61.99 | 57.87 | 61.99 | +20% | 199,938 | 1,225,689,779 |
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：