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 |
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：