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 |
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：