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 |
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：