股票概览
51.85
-5.49%
-3.01
54.32
开盘价
55.5
最高价
51.79
最低价
109,409
成交量
数据更新至: 2024-12-31
技术指标
53.16
MA5 (5日均线)
51.83
MA10 (10日均线)
50.63
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 | 54.32 | 55.5 | 51.79 | 51.85 | -5.49% | 109,409 | 580,206,155 |
| 2024-12-30 | 54.96 | 56.6 | 54.2 | 54.86 | +1.59% | 143,952 | 795,993,883 |
| 2024-12-27 | 53.7 | 57 | 52.55 | 54 | +0.48% | 173,385 | 953,216,516 |
| 2024-12-26 | 49.9 | 55.11 | 49.6 | 53.74 | +4.63% | 146,208 | 774,328,054 |
| 2024-12-25 | 52.87 | 55.22 | 51.11 | 51.36 | -2.82% | 153,953 | 817,732,099 |
| 2024-12-24 | 50.94 | 53.3 | 49.5 | 52.85 | +4.04% | 158,375 | 820,585,378 |
| 2024-12-23 | 56.48 | 56.6 | 50.4 | 50.8 | -3.62% | 203,275 | 1,089,055,600 |
| 2024-12-20 | 47.94 | 52.71 | 47.94 | 52.71 | +10% | 59,194 | 305,791,374 |
| 2024-12-19 | 47.92 | 49.55 | 47.13 | 47.92 | -0.68% | 72,917 | 350,615,297 |
| 2024-12-18 | 45.7 | 50.15 | 43.88 | 48.25 | +5.83% | 98,199 | 465,757,325 |
| 2024-12-17 | 50.08 | 50.08 | 45.18 | 45.59 | -8.1% | 69,472 | 326,580,856 |
| 2024-12-16 | 52.3 | 52.35 | 49.04 | 49.61 | -4.65% | 68,611 | 343,985,234 |
| 2024-12-13 | 52 | 53.56 | 51.6 | 52.03 | -2.75% | 89,804 | 473,025,435 |
| 2024-12-12 | 51.06 | 53.65 | 49.51 | 53.5 | +2.81% | 119,179 | 609,080,205 |
| 2024-12-11 | 48.34 | 52.87 | 47.9 | 52.04 | +6.64% | 137,561 | 698,809,842 |
| 2024-12-10 | 50.29 | 50.3 | 48.4 | 48.8 | -0.18% | 90,241 | 444,840,351 |
| 2024-12-09 | 48.36 | 50.3 | 47.77 | 48.89 | +1.24% | 85,830 | 420,691,705 |
| 2024-12-06 | 48.2 | 48.93 | 47.05 | 48.29 | +0.15% | 73,589 | 353,455,196 |
| 2024-12-05 | 47.25 | 48.65 | 47.1 | 48.22 | +2.07% | 76,875 | 368,859,198 |
| 2024-12-04 | 49.31 | 49.87 | 46.7 | 47.24 | -5.52% | 108,130 | 520,890,745 |
| 2024-12-03 | 50.33 | 52.04 | 49.06 | 50 | -0.79% | 102,383 | 515,353,164 |
| 2024-12-02 | 50.7 | 51.99 | 49.53 | 50.4 | -2.17% | 124,034 | 626,860,891 |
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：