股票概览
55.62
+0.13%
+0.07
55.71
开盘价
57.6
最高价
55.56
最低价
69,548
成交量
数据更新至: 2024-12-31
技术指标
55.77
MA5 (5日均线)
56.15
MA10 (10日均线)
57.55
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 | 55.71 | 57.6 | 55.56 | 55.62 | +0.13% | 69,548 | 392,778,083 |
| 2024-12-30 | 56.1 | 56.36 | 55.52 | 55.55 | -1.03% | 36,293 | 202,429,007 |
| 2024-12-27 | 55.88 | 56.46 | 55.55 | 56.13 | +0.56% | 36,692 | 205,348,969 |
| 2024-12-26 | 55.5 | 56 | 55.5 | 55.82 | +0.18% | 27,441 | 153,039,198 |
| 2024-12-25 | 56.39 | 56.46 | 55.56 | 55.72 | -1.19% | 29,473 | 164,810,668 |
| 2024-12-24 | 56.02 | 56.5 | 55.5 | 56.39 | +0.16% | 45,249 | 253,179,923 |
| 2024-12-23 | 57 | 57.6 | 56.15 | 56.3 | -0.83% | 48,160 | 273,619,879 |
| 2024-12-20 | 56.02 | 57.03 | 55.86 | 56.77 | +1.34% | 46,071 | 260,215,501 |
| 2024-12-19 | 56.66 | 56.83 | 55.36 | 56.02 | -2.08% | 69,648 | 389,832,813 |
| 2024-12-18 | 58.16 | 58.18 | 56.8 | 57.21 | -0.73% | 45,871 | 264,053,544 |
| 2024-12-17 | 57.5 | 58.66 | 57.25 | 57.63 | -0.38% | 58,639 | 339,666,798 |
| 2024-12-16 | 59 | 59.21 | 57.51 | 57.85 | -2.69% | 91,298 | 529,626,177 |
| 2024-12-13 | 61.2 | 61.2 | 59.39 | 59.45 | -3.94% | 130,478 | 786,788,013 |
| 2024-12-12 | 59.39 | 61.99 | 59.04 | 61.89 | +3.63% | 179,390 | 1,096,932,814 |
| 2024-12-11 | 58.55 | 60.98 | 58.55 | 59.72 | +1.03% | 121,179 | 726,931,984 |
| 2024-12-10 | 61.98 | 62.47 | 58.7 | 59.11 | +1.6% | 156,072 | 945,060,427 |
| 2024-12-09 | 58.6 | 59.28 | 57.9 | 58.18 | -0.85% | 58,395 | 341,775,282 |
| 2024-12-06 | 58.76 | 59.2 | 58 | 58.68 | -0.14% | 63,419 | 372,289,619 |
| 2024-12-05 | 58.13 | 59.19 | 57.66 | 58.76 | +1.08% | 64,821 | 378,148,180 |
| 2024-12-04 | 59.5 | 59.59 | 57.93 | 58.13 | -3% | 83,074 | 488,092,057 |
| 2024-12-03 | 61.15 | 61.15 | 59.43 | 59.93 | -2% | 88,950 | 534,251,568 |
| 2024-12-02 | 59.35 | 61.16 | 59.1 | 61.15 | +1.98% | 130,700 | 789,075,018 |
| 2024-11-29 | 58.37 | 60.89 | 58.37 | 59.96 | +2.16% | 131,025 | 783,438,065 |
| 2024-11-28 | 59.1 | 59.81 | 58.56 | 58.69 | -1.36% | 92,792 | 549,254,210 |
| 2024-11-27 | 56.48 | 60.8 | 55.15 | 59.5 | +4.59% | 162,573 | 945,743,757 |
| 2024-11-26 | 56 | 58 | 55.95 | 56.89 | +0.42% | 84,539 | 483,519,644 |
| 2024-11-25 | 55.62 | 58.5 | 55.56 | 56.65 | +1.58% | 97,064 | 551,401,952 |
| 2024-11-22 | 58.28 | 59.12 | 55.6 | 55.77 | -4.32% | 95,562 | 547,737,227 |
| 2024-11-21 | 58.51 | 59.12 | 57.58 | 58.29 | -0.77% | 74,750 | 435,372,592 |
| 2024-11-20 | 58 | 59.13 | 57.69 | 58.74 | +0.31% | 94,081 | 549,309,151 |
| 2024-11-19 | 57.9 | 58.56 | 55.6 | 58.56 | +1.16% | 138,458 | 792,037,638 |
| 2024-11-18 | 59.88 | 60.73 | 57.5 | 57.89 | -3.36% | 158,324 | 931,565,616 |
| 2024-11-15 | 60.1 | 61.95 | 59.62 | 59.9 | -1.95% | 128,945 | 785,322,411 |
| 2024-11-14 | 64 | 64.5 | 60.55 | 61.09 | -6.02% | 202,567 | 1,269,449,095 |
| 2024-11-13 | 61.51 | 66.58 | 61.5 | 65 | +3.24% | 265,709 | 1,715,309,500 |
| 2024-11-12 | 62.72 | 65.3 | 61.9 | 62.96 | +1.38% | 254,526 | 1,611,666,630 |
| 2024-11-11 | 60 | 63.12 | 59.82 | 62.1 | +0.71% | 278,209 | 1,709,038,552 |
| 2024-11-08 | 61.98 | 63.9 | 60.5 | 61.66 | +6.02% | 450,243 | 2,796,297,631 |
| 2024-11-07 | 52.5 | 58.16 | 52.3 | 58.16 | +10.01% | 168,604 | 951,873,077 |
| 2024-11-06 | 52.83 | 54 | 52 | 52.87 | -0.06% | 135,025 | 714,746,796 |
| 2024-11-05 | 51.6 | 52.99 | 51 | 52.9 | +2.28% | 126,821 | 665,329,824 |
| 2024-11-04 | 51.3 | 52.31 | 50.6 | 51.72 | +1.39% | 107,727 | 553,815,167 |
| 2024-11-01 | 50.11 | 53 | 50.07 | 51.01 | +0.85% | 152,398 | 787,028,172 |
| 2024-10-31 | 49.53 | 51.42 | 49.51 | 50.58 | -2.17% | 110,872 | 559,850,679 |
| 2024-10-30 | 52.3 | 52.51 | 51 | 51.7 | -1.52% | 78,818 | 407,495,576 |
| 2024-10-29 | 54.4 | 54.89 | 52.5 | 52.5 | -3.67% | 108,791 | 580,872,872 |
| 2024-10-28 | 53.11 | 54.91 | 52.8 | 54.5 | +3.77% | 144,271 | 779,397,565 |
| 2024-10-25 | 52.16 | 53.17 | 52.14 | 52.52 | +0.69% | 70,897 | 373,024,614 |
| 2024-10-24 | 52.9 | 53.31 | 51.96 | 52.16 | -2.99% | 96,052 | 504,122,663 |
| 2024-10-23 | 54.2 | 55.67 | 53.5 | 53.77 | -1.99% | 149,672 | 816,049,675 |
| 2024-10-22 | 53.47 | 55.51 | 52.5 | 54.86 | +3.51% | 200,378 | 1,093,399,099 |
| 2024-10-21 | 52.2 | 53 | 50.62 | 53 | +1.45% | 150,592 | 779,741,557 |
| 2024-10-18 | 48.67 | 53.53 | 48.22 | 52.24 | +7.36% | 188,055 | 959,347,554 |
| 2024-10-17 | 50.58 | 50.99 | 48.66 | 48.66 | -2.68% | 85,876 | 424,683,740 |
| 2024-10-16 | 49.6 | 51.44 | 49 | 50 | -0.71% | 97,043 | 484,338,084 |
| 2024-10-15 | 51 | 52.1 | 50.25 | 50.36 | -2.16% | 101,500 | 520,155,175 |
| 2024-10-14 | 49.88 | 51.65 | 49 | 51.47 | +2.94% | 126,433 | 639,310,723 |
| 2024-10-11 | 52.81 | 53.6 | 49.5 | 50 | -9.06% | 177,119 | 904,696,989 |
| 2024-10-10 | 55.55 | 57.6 | 50.58 | 54.98 | -1.03% | 278,846 | 1,514,196,670 |
| 2024-10-09 | 57 | 60.4 | 53.1 | 55.55 | -2.3% | 426,205 | 2,447,355,989 |
| 2024-10-08 | 56.86 | 56.86 | 53.77 | 56.86 | +10% | 218,477 | 1,233,931,296 |
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：