股票概览
44
-2.29%
-1.03
44.87
开盘价
45.46
最高价
43.96
最低价
48,375
成交量
数据更新至: 2024-12-31
技术指标
45.36
MA5 (5日均线)
45.27
MA10 (10日均线)
45.92
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 | 44.87 | 45.46 | 43.96 | 44 | -2.29% | 48,375 | 215,776,766 |
| 2024-12-30 | 44.19 | 45.67 | 43.44 | 45.03 | +0.33% | 49,040 | 220,048,992 |
| 2024-12-27 | 46.21 | 46.49 | 44.14 | 44.88 | -3.65% | 76,007 | 344,165,004 |
| 2024-12-26 | 45.8 | 48.25 | 45.11 | 46.58 | +0.6% | 67,499 | 318,601,754 |
| 2024-12-25 | 46.03 | 47.49 | 45.39 | 46.3 | +2.25% | 69,915 | 325,241,681 |
| 2024-12-24 | 45.08 | 45.9 | 44.4 | 45.28 | +2.1% | 52,774 | 238,337,785 |
| 2024-12-23 | 46 | 46.39 | 44.1 | 44.35 | -4.48% | 70,498 | 317,822,563 |
| 2024-12-20 | 45 | 47.53 | 44.91 | 46.43 | +1.64% | 86,839 | 402,646,629 |
| 2024-12-19 | 43.58 | 46.7 | 43.41 | 45.68 | +3.54% | 95,521 | 434,598,051 |
| 2024-12-18 | 43.1 | 44.58 | 42.58 | 44.12 | +1.85% | 90,654 | 396,499,387 |
| 2024-12-17 | 44.01 | 44.61 | 42.81 | 43.32 | -2.21% | 83,192 | 362,477,784 |
| 2024-12-16 | 45.69 | 46.36 | 43.8 | 44.3 | -3.49% | 97,212 | 435,603,765 |
| 2024-12-13 | 47.4 | 48.93 | 45.79 | 45.9 | -5.03% | 114,674 | 541,940,556 |
| 2024-12-12 | 49.71 | 50.59 | 47.09 | 48.33 | -3.34% | 129,860 | 630,468,109 |
| 2024-12-11 | 51 | 51.53 | 48.02 | 50 | -6.09% | 178,886 | 890,137,913 |
| 2024-12-10 | 54.4 | 58.99 | 51.55 | 53.24 | -2.1% | 286,001 | 1,576,166,602 |
| 2024-12-09 | 45.5 | 56.92 | 45.5 | 54.38 | +14.65% | 277,086 | 1,430,868,661 |
| 2024-12-06 | 47.99 | 51.65 | 44 | 47.43 | +10.2% | 266,351 | 1,266,086,835 |
| 2024-12-05 | 41 | 43.04 | 41 | 43.04 | +19.99% | 77,941 | 331,799,396 |
| 2024-12-04 | 36.01 | 37.2 | 35.45 | 35.87 | -0.36% | 58,012 | 210,162,047 |
| 2024-12-03 | 36.49 | 36.97 | 35.68 | 36 | -0.44% | 52,860 | 192,101,240 |
| 2024-12-02 | 34.78 | 37.45 | 34.08 | 36.16 | +7.59% | 78,771 | 283,464,009 |
| 2024-11-29 | 31.9 | 34.03 | 31.9 | 33.61 | +4.67% | 38,637 | 128,683,494 |
| 2024-11-28 | 32.35 | 32.73 | 31.91 | 32.11 | -1.2% | 20,899 | 67,417,440 |
| 2024-11-27 | 31.7 | 32.55 | 31.08 | 32.5 | +1.85% | 25,148 | 80,039,731 |
| 2024-11-26 | 32.46 | 32.95 | 31.79 | 31.91 | -3.1% | 25,324 | 81,564,581 |
| 2024-11-25 | 33 | 33.58 | 32.02 | 32.93 | -0.51% | 25,696 | 84,133,151 |
| 2024-11-22 | 34.77 | 35.06 | 33.01 | 33.1 | -4.89% | 25,667 | 87,134,980 |
| 2024-11-21 | 35.5 | 35.7 | 34.3 | 34.8 | -2.96% | 24,537 | 85,875,702 |
| 2024-11-20 | 35.6 | 36.36 | 35.04 | 35.86 | +0.73% | 37,842 | 135,302,109 |
| 2024-11-19 | 32.8 | 35.65 | 32.8 | 35.6 | +8.54% | 40,243 | 138,409,017 |
| 2024-11-18 | 33.27 | 33.65 | 32.49 | 32.8 | -1.88% | 27,045 | 89,398,623 |
| 2024-11-15 | 34.68 | 35.36 | 33.3 | 33.43 | -4.78% | 28,915 | 99,210,918 |
| 2024-11-14 | 35.5 | 36.09 | 34.76 | 35.11 | -1.65% | 23,950 | 84,490,098 |
| 2024-11-13 | 36.03 | 36.28 | 34.01 | 35.7 | -1.73% | 50,258 | 176,769,055 |
| 2024-11-12 | 38.51 | 38.51 | 35.9 | 36.33 | -4.52% | 46,986 | 172,072,676 |
| 2024-11-11 | 34.79 | 38.16 | 34.21 | 38.05 | +10.35% | 85,576 | 313,182,373 |
| 2024-11-08 | 33.98 | 34.5 | 33.55 | 34.48 | +4.07% | 60,635 | 206,448,422 |
| 2024-11-07 | 32.87 | 33.99 | 32.6 | 33.13 | -1.07% | 43,075 | 142,678,395 |
| 2024-11-06 | 33.8 | 35.88 | 33.02 | 33.49 | -1.53% | 66,276 | 227,904,580 |
| 2024-11-05 | 34.39 | 35 | 33.26 | 34.01 | -1.48% | 63,049 | 214,843,396 |
| 2024-11-04 | 32.93 | 34.99 | 32.92 | 34.52 | +6.67% | 65,491 | 224,610,454 |
| 2024-11-01 | 34.4 | 34.4 | 32.21 | 32.36 | -4.63% | 47,350 | 156,769,111 |
| 2024-10-31 | 33.1 | 34.3 | 32.5 | 33.93 | +6.03% | 60,525 | 204,315,515 |
| 2024-10-30 | 30.02 | 32.03 | 30.02 | 32 | +4.92% | 33,820 | 105,568,483 |
| 2024-10-29 | 30.27 | 31.3 | 30 | 30.5 | +1.9% | 35,652 | 109,098,474 |
| 2024-10-28 | 29.55 | 30.3 | 29.16 | 29.93 | +1.29% | 18,920 | 56,266,020 |
| 2024-10-25 | 29.25 | 29.99 | 29.1 | 29.55 | +1.13% | 18,530 | 54,758,030 |
| 2024-10-24 | 29.59 | 29.69 | 28.7 | 29.22 | -1.22% | 12,059 | 35,312,194 |
| 2024-10-23 | 30.26 | 30.62 | 29.4 | 29.58 | -2.54% | 28,711 | 85,819,786 |
| 2024-10-22 | 30.3 | 30.76 | 29.36 | 30.35 | +0.03% | 35,566 | 106,300,015 |
| 2024-10-21 | 30.5 | 30.75 | 29.34 | 30.34 | +1.78% | 34,673 | 104,497,067 |
| 2024-10-18 | 28.15 | 30.3 | 28 | 29.81 | +5.9% | 32,484 | 95,159,071 |
| 2024-10-17 | 27.84 | 28.79 | 27.82 | 28.15 | +1.19% | 17,830 | 50,530,345 |
| 2024-10-16 | 27.38 | 28.03 | 27 | 27.82 | -0.36% | 22,062 | 60,598,558 |
| 2024-10-15 | 28.6 | 28.98 | 27.81 | 27.92 | -3.29% | 22,016 | 62,642,458 |
| 2024-10-14 | 28.48 | 29.2 | 27.28 | 28.87 | +2.45% | 23,294 | 66,002,611 |
| 2024-10-11 | 30.6 | 30.6 | 28 | 28.18 | -7.61% | 38,105 | 110,418,009 |
| 2024-10-10 | 32 | 33 | 30.31 | 30.5 | -3.97% | 40,395 | 127,121,183 |
| 2024-10-09 | 32.88 | 33.57 | 31.6 | 31.76 | -9.21% | 55,602 | 179,478,454 |
| 2024-10-08 | 35.47 | 35.47 | 31.17 | 34.98 | +18.34% | 80,173 | 271,396,719 |
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：