股票概览
58.58
-2.5%
-1.5
60.08
开盘价
60.22
最高价
58.58
最低价
164,025
成交量
数据更新至: 2024-12-31
技术指标
59.52
MA5 (5日均线)
59.40
MA10 (10日均线)
60.41
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 | 60.08 | 60.22 | 58.58 | 58.58 | -2.5% | 164,025 | 973,972,699 |
| 2024-12-30 | 59.39 | 61.22 | 59.39 | 60.08 | +1.16% | 220,904 | 1,335,218,607 |
| 2024-12-27 | 60.14 | 60.26 | 59 | 59.39 | -1.15% | 237,926 | 1,417,522,315 |
| 2024-12-26 | 59.48 | 60.2 | 59.17 | 60.08 | +1.01% | 155,854 | 933,664,780 |
| 2024-12-25 | 59.44 | 59.88 | 58.85 | 59.48 | +0.3% | 123,911 | 735,539,464 |
| 2024-12-24 | 58.84 | 60.15 | 58.61 | 59.3 | +1.37% | 161,344 | 957,020,856 |
| 2024-12-23 | 59.21 | 59.6 | 58.13 | 58.5 | -1.6% | 219,992 | 1,290,633,565 |
| 2024-12-20 | 59.8 | 60.38 | 59.29 | 59.45 | -0.64% | 172,275 | 1,029,929,544 |
| 2024-12-19 | 58.82 | 60.5 | 58.56 | 59.83 | +0.88% | 164,090 | 983,580,565 |
| 2024-12-18 | 59.35 | 59.79 | 58.75 | 59.31 | +0.15% | 146,225 | 867,532,981 |
| 2024-12-17 | 59.52 | 60.3 | 58.9 | 59.22 | -1.14% | 151,300 | 897,787,073 |
| 2024-12-16 | 59.7 | 60.28 | 58.54 | 59.9 | -0.99% | 252,613 | 1,502,018,672 |
| 2024-12-13 | 60.86 | 61.65 | 60.35 | 60.5 | -1.22% | 337,220 | 2,054,124,518 |
| 2024-12-12 | 61.1 | 61.78 | 60.8 | 61.25 | -0.52% | 210,150 | 1,286,624,996 |
| 2024-12-11 | 62.31 | 62.58 | 61.34 | 61.57 | -1.94% | 213,643 | 1,320,866,145 |
| 2024-12-10 | 65.05 | 65.37 | 62.67 | 62.79 | +0.43% | 375,204 | 2,399,168,635 |
| 2024-12-09 | 62.17 | 63.53 | 61.7 | 62.52 | +0.56% | 249,597 | 1,564,941,624 |
| 2024-12-06 | 62.03 | 62.74 | 61.04 | 62.17 | +0.29% | 223,748 | 1,387,051,959 |
| 2024-12-05 | 62 | 62.98 | 61.04 | 61.99 | -0.4% | 198,323 | 1,228,330,698 |
| 2024-12-04 | 61.95 | 63.6 | 61.06 | 62.24 | -0.18% | 273,357 | 1,710,081,750 |
| 2024-12-03 | 63 | 63 | 61.46 | 62.35 | -1% | 259,788 | 1,612,754,689 |
| 2024-12-02 | 61.5 | 63.5 | 61.33 | 62.98 | +4.44% | 483,479 | 3,032,832,326 |
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：