股票概览
57.89
+0.31%
+0.18
58.86
开盘价
59.27
最高价
57.2
最低价
22,391
成交量
数据更新至: 2024-12-31
技术指标
59.12
MA5 (5日均线)
59.05
MA10 (10日均线)
55.65
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 | 58.86 | 59.27 | 57.2 | 57.89 | +0.31% | 22,391 | 130,100,439 |
| 2024-12-30 | 58.49 | 60 | 57 | 57.71 | -1.69% | 20,570 | 120,457,579 |
| 2024-12-27 | 61 | 61.24 | 58.16 | 58.7 | -4.21% | 17,472 | 104,311,819 |
| 2024-12-26 | 59.87 | 61.45 | 59.31 | 61.28 | +2.12% | 29,354 | 176,774,056 |
| 2024-12-25 | 59.5 | 60.55 | 58.03 | 60.01 | +0.86% | 19,770 | 117,706,013 |
| 2024-12-24 | 58.88 | 59.5 | 57.5 | 59.5 | +4.17% | 22,266 | 130,452,471 |
| 2024-12-23 | 63.19 | 63.19 | 56.89 | 57.12 | -8.9% | 34,194 | 203,005,716 |
| 2024-12-20 | 59.67 | 63.58 | 58 | 62.7 | +5.1% | 29,707 | 183,409,211 |
| 2024-12-19 | 55.17 | 59.73 | 54.21 | 59.66 | +6.65% | 34,599 | 200,469,843 |
| 2024-12-18 | 55.94 | 57.5 | 54.08 | 55.94 | +0.25% | 21,405 | 119,192,763 |
| 2024-12-17 | 56.01 | 56.49 | 53.45 | 55.8 | -0.75% | 23,209 | 127,407,862 |
| 2024-12-16 | 56.4 | 58.33 | 55.51 | 56.22 | -0.25% | 21,132 | 119,408,489 |
| 2024-12-13 | 54.64 | 58.5 | 54.21 | 56.36 | +1.44% | 35,144 | 200,632,511 |
| 2024-12-12 | 52.82 | 57 | 52.82 | 55.56 | +4.87% | 37,981 | 211,114,436 |
| 2024-12-11 | 50.13 | 53.6 | 49.88 | 52.98 | +5.33% | 28,112 | 147,475,161 |
| 2024-12-10 | 51.2 | 51.37 | 50.1 | 50.3 | +0.02% | 18,859 | 95,854,683 |
| 2024-12-09 | 47.6 | 51.5 | 47.35 | 50.29 | +5.65% | 34,413 | 172,522,676 |
| 2024-12-06 | 48.44 | 48.68 | 46.95 | 47.6 | -1.75% | 14,574 | 69,175,054 |
| 2024-12-05 | 48.8 | 48.91 | 48 | 48.45 | -1.1% | 9,086 | 43,999,419 |
| 2024-12-04 | 49.94 | 50.5 | 48.63 | 48.99 | -1.78% | 13,833 | 68,262,911 |
| 2024-12-03 | 50.17 | 50.6 | 49.1 | 49.88 | -0.58% | 13,201 | 65,764,920 |
| 2024-12-02 | 47.65 | 51 | 47.04 | 50.17 | +5.64% | 32,810 | 164,136,091 |
| 2024-11-29 | 45.55 | 48 | 45.26 | 47.49 | +3.51% | 14,541 | 68,146,187 |
| 2024-11-28 | 46.76 | 47.62 | 45.52 | 45.88 | -1.46% | 15,844 | 73,762,775 |
| 2024-11-27 | 47.2 | 47.3 | 43.88 | 46.56 | -1.21% | 26,328 | 118,852,285 |
| 2024-11-26 | 49.6 | 50.39 | 47.01 | 47.13 | -5.59% | 21,337 | 102,620,028 |
| 2024-11-25 | 50.25 | 50.89 | 48.25 | 49.92 | +0.34% | 20,632 | 102,428,991 |
| 2024-11-22 | 48.62 | 50.96 | 48.5 | 49.75 | +1.7% | 21,973 | 110,002,030 |
| 2024-11-21 | 48.9 | 49.99 | 48.28 | 48.92 | -0.33% | 10,037 | 49,219,866 |
| 2024-11-20 | 49.05 | 49.35 | 48.26 | 49.08 | -0.28% | 11,233 | 54,823,197 |
| 2024-11-19 | 47.68 | 49.37 | 47.3 | 49.22 | +2.43% | 11,328 | 55,021,414 |
| 2024-11-18 | 49.16 | 49.76 | 47 | 48.05 | -2.69% | 20,877 | 101,128,694 |
| 2024-11-15 | 48.99 | 52.02 | 48 | 49.38 | +0.22% | 25,732 | 128,383,725 |
| 2024-11-14 | 51.6 | 52.95 | 49.04 | 49.27 | -4.37% | 14,798 | 74,714,364 |
| 2024-11-13 | 49.88 | 51.88 | 48.82 | 51.52 | +2.32% | 25,825 | 129,883,081 |
| 2024-11-12 | 50.87 | 53.5 | 49.91 | 50.35 | -0.26% | 47,498 | 244,552,263 |
| 2024-11-11 | 46.23 | 50.68 | 45.8 | 50.48 | +8.89% | 37,115 | 182,073,836 |
| 2024-11-08 | 46.8 | 47.8 | 46.1 | 46.36 | -0.3% | 17,758 | 83,328,382 |
| 2024-11-07 | 45.55 | 46.58 | 45.19 | 46.5 | +2% | 16,977 | 78,278,413 |
| 2024-11-06 | 45.9 | 47.88 | 45.3 | 45.59 | -0.07% | 24,128 | 112,647,199 |
| 2024-11-05 | 44.59 | 46.34 | 44.08 | 45.62 | +2.38% | 17,109 | 77,861,131 |
| 2024-11-04 | 44 | 44.8 | 43.89 | 44.56 | +1.27% | 15,622 | 69,275,999 |
| 2024-11-01 | 44.9 | 45.15 | 43.11 | 44 | -3.34% | 23,276 | 102,876,289 |
| 2024-10-31 | 45.9 | 46.79 | 44.35 | 45.52 | -1.79% | 36,477 | 164,957,709 |
| 2024-10-30 | 47.41 | 47.52 | 45.01 | 46.35 | -3.2% | 48,594 | 223,972,844 |
| 2024-10-29 | 44.5 | 47.88 | 44.5 | 47.88 | +9.99% | 21,460 | 101,821,266 |
| 2024-10-28 | 44.39 | 44.5 | 43.04 | 43.53 | -1.94% | 20,559 | 89,381,992 |
| 2024-10-25 | 44.51 | 45.1 | 43.73 | 44.39 | +0.98% | 27,476 | 122,090,546 |
| 2024-10-24 | 47 | 47 | 43.68 | 43.96 | -7.43% | 31,335 | 140,693,774 |
| 2024-10-23 | 46 | 48.63 | 44.21 | 47.49 | +4.28% | 44,111 | 208,595,798 |
| 2024-10-22 | 42.31 | 46.45 | 42.31 | 45.54 | +7.66% | 45,576 | 207,001,181 |
| 2024-10-21 | 40.88 | 43.28 | 40.87 | 42.3 | +4.96% | 29,134 | 123,102,378 |
| 2024-10-18 | 37.64 | 41.22 | 37.63 | 40.3 | +6.73% | 35,012 | 139,906,681 |
| 2024-10-17 | 37.65 | 39.25 | 37.44 | 37.76 | +0.45% | 15,291 | 58,331,839 |
| 2024-10-16 | 38 | 38.32 | 37.26 | 37.59 | -1.57% | 10,308 | 38,785,811 |
| 2024-10-15 | 38.89 | 39.36 | 37.96 | 38.19 | -1.8% | 10,482 | 40,518,116 |
| 2024-10-14 | 38.5 | 39.49 | 37.5 | 38.89 | +0.73% | 14,720 | 56,742,376 |
| 2024-10-11 | 39.7 | 39.93 | 37.73 | 38.61 | -3.33% | 19,195 | 74,053,102 |
| 2024-10-10 | 38.83 | 40.96 | 38.83 | 39.94 | +2.81% | 33,441 | 134,122,681 |
| 2024-10-09 | 42.51 | 42.51 | 38.77 | 38.85 | -9.82% | 35,081 | 140,051,330 |
| 2024-10-08 | 44.19 | 44.19 | 40.19 | 43.08 | +7.24% | 39,023 | 165,611,154 |
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：