股票概览
50.03
-5.51%
-2.92
53.03
开盘价
53.4
最高价
50.02
最低价
392,418
成交量
数据更新至: 2024-12-31
技术指标
52.31
MA5 (5日均线)
53.54
MA10 (10日均线)
56.25
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 | 53.03 | 53.4 | 50.02 | 50.03 | -5.51% | 392,418 | 2,011,441,911 |
| 2024-12-30 | 52.97 | 53.85 | 52.06 | 52.95 | -0.02% | 263,087 | 1,396,125,587 |
| 2024-12-27 | 52.75 | 54.81 | 52.57 | 52.96 | +0.23% | 442,529 | 2,377,226,873 |
| 2024-12-26 | 52.6 | 53.53 | 52.36 | 52.84 | +0.17% | 294,495 | 1,559,155,219 |
| 2024-12-25 | 53.96 | 53.96 | 51.68 | 52.75 | -2.41% | 410,081 | 2,156,643,737 |
| 2024-12-24 | 54.19 | 54.41 | 53.05 | 54.05 | -0.11% | 368,331 | 1,976,756,516 |
| 2024-12-23 | 56.39 | 56.8 | 54.1 | 54.11 | -4.23% | 424,014 | 2,340,896,993 |
| 2024-12-20 | 54.18 | 58.85 | 53.8 | 56.5 | +4.05% | 708,107 | 4,000,881,946 |
| 2024-12-19 | 53.97 | 55.04 | 53.5 | 54.3 | -1.04% | 415,430 | 2,256,580,572 |
| 2024-12-18 | 54.78 | 55.36 | 53.82 | 54.87 | +0.13% | 415,844 | 2,275,862,255 |
| 2024-12-17 | 57.7 | 58.04 | 54.73 | 54.8 | -5.65% | 690,774 | 3,860,833,095 |
| 2024-12-16 | 60.85 | 60.85 | 58.08 | 58.08 | -4.55% | 660,902 | 3,893,693,101 |
| 2024-12-13 | 61.8 | 63.1 | 60.39 | 60.85 | -2.67% | 1,262,049 | 7,784,304,606 |
| 2024-12-12 | 60.01 | 63 | 59.02 | 62.52 | +3.36% | 1,110,802 | 6,808,489,252 |
| 2024-12-11 | 58.31 | 61.95 | 57.81 | 60.49 | +2.86% | 950,255 | 5,702,639,392 |
| 2024-12-10 | 60.06 | 60.5 | 58.45 | 58.81 | +2.24% | 803,370 | 4,775,803,569 |
| 2024-12-09 | 58.2 | 58.5 | 56.24 | 57.52 | -1.15% | 619,287 | 3,546,788,671 |
| 2024-12-06 | 59.18 | 59.99 | 58.11 | 58.19 | -1.66% | 635,060 | 3,735,789,779 |
| 2024-12-05 | 58.82 | 59.89 | 58.82 | 59.17 | +0.07% | 432,741 | 2,566,294,585 |
| 2024-12-04 | 60.63 | 60.99 | 58.91 | 59.13 | -2.02% | 531,140 | 3,176,166,566 |
| 2024-12-03 | 61.88 | 61.88 | 59.5 | 60.35 | -1.36% | 580,479 | 3,514,224,044 |
| 2024-12-02 | 60.03 | 61.98 | 59.91 | 61.18 | +0.94% | 602,729 | 3,682,320,351 |
| 2024-11-29 | 59.48 | 62.37 | 58.25 | 60.61 | +0.95% | 864,339 | 5,211,876,528 |
| 2024-11-28 | 61.08 | 61.9 | 59.66 | 60.04 | -1.22% | 715,540 | 4,339,838,725 |
| 2024-11-27 | 59.9 | 60.88 | 57.3 | 60.78 | +0.96% | 740,622 | 4,392,087,125 |
| 2024-11-26 | 61.56 | 62.38 | 60.09 | 60.2 | -3.66% | 575,188 | 3,512,996,410 |
| 2024-11-25 | 61.37 | 63.63 | 58.9 | 62.49 | +1.82% | 894,797 | 5,482,797,823 |
| 2024-11-22 | 63.8 | 66.75 | 61.3 | 61.37 | -5.45% | 974,769 | 6,230,442,933 |
| 2024-11-21 | 63.32 | 67.01 | 63.08 | 64.91 | +1.25% | 1,010,084 | 6,601,450,172 |
| 2024-11-20 | 63.02 | 64.68 | 62.6 | 64.11 | +0.72% | 832,545 | 5,309,854,123 |
| 2024-11-19 | 60.73 | 63.85 | 60.15 | 63.65 | +4.81% | 967,447 | 6,000,864,586 |
| 2024-11-18 | 66.8 | 67.5 | 59.56 | 60.73 | -6.58% | 1,171,839 | 7,323,577,301 |
| 2024-11-15 | 70.34 | 71.8 | 64.77 | 65.01 | -7.64% | 1,249,074 | 8,473,638,055 |
| 2024-11-14 | 71.87 | 74.99 | 70.01 | 70.39 | -3.39% | 939,891 | 6,777,882,706 |
| 2024-11-13 | 71.7 | 75.6 | 70.51 | 72.86 | +0.87% | 1,080,377 | 7,915,980,733 |
| 2024-11-12 | 75.2 | 75.49 | 71.6 | 72.23 | -4.32% | 1,267,734 | 9,233,615,854 |
| 2024-11-11 | 70.6 | 78 | 68.96 | 75.49 | +5.14% | 1,723,875 | 12,741,916,974 |
| 2024-11-08 | 69.78 | 75.5 | 69.78 | 71.8 | +4.38% | 1,774,061 | 12,978,369,667 |
| 2024-11-07 | 66 | 69.95 | 64.5 | 68.79 | +2.21% | 1,408,939 | 9,423,211,467 |
| 2024-11-06 | 68.02 | 71.23 | 66.66 | 67.3 | -2.7% | 1,513,340 | 10,369,068,073 |
| 2024-11-05 | 64.5 | 73.72 | 63.51 | 69.17 | +6.17% | 1,896,706 | 13,021,151,323 |
| 2024-11-04 | 61.18 | 66.66 | 61.18 | 65.15 | +2.47% | 1,472,499 | 9,456,472,476 |
| 2024-11-01 | 69.5 | 71.88 | 60.29 | 63.58 | -11.69% | 2,406,993 | 15,682,921,217 |
| 2024-10-31 | 82.99 | 84.84 | 68.6 | 72 | -7.12% | 3,405,911 | 26,951,329,878 |
| 2024-10-30 | 63 | 77.52 | 62.26 | 77.52 | +20% | 2,714,457 | 19,339,743,198 |
| 2024-10-29 | 62.07 | 68.6 | 61.4 | 64.6 | +3.21% | 2,334,846 | 15,323,363,236 |
| 2024-10-28 | 62.66 | 64.95 | 60 | 62.59 | 0% | 1,681,162 | 10,432,537,844 |
| 2024-10-25 | 64.08 | 66.5 | 62 | 62.59 | -5.15% | 1,722,580 | 11,094,582,120 |
| 2024-10-24 | 61.12 | 67 | 60.01 | 65.99 | +3.06% | 2,220,302 | 14,234,844,323 |
| 2024-10-23 | 64.35 | 69.8 | 60.89 | 64.03 | -0.44% | 2,008,470 | 13,196,748,474 |
| 2024-10-22 | 68.15 | 69.99 | 60.45 | 64.31 | -8.14% | 2,095,513 | 13,876,453,831 |
| 2024-10-21 | 60.2 | 72.58 | 60.05 | 70.01 | +11.22% | 2,799,897 | 18,564,276,254 |
| 2024-10-18 | 60.2 | 66.72 | 57.01 | 62.95 | +0.93% | 2,749,672 | 16,838,747,906 |
| 2024-10-17 | 63 | 69.45 | 59.19 | 62.37 | +2.62% | 3,066,714 | 19,877,023,180 |
| 2024-10-16 | 57.24 | 63.5 | 54.77 | 60.78 | +1.27% | 2,669,250 | 15,973,567,041 |
| 2024-10-15 | 62.06 | 71.8 | 57.01 | 60.02 | -0.73% | 3,878,631 | 25,388,080,177 |
| 2024-10-14 | 51.3 | 60.46 | 44 | 60.46 | +20.01% | 2,453,708 | 13,028,342,978 |
| 2024-10-11 | 36.99 | 51.6 | 36.99 | 50.38 | +17.03% | 3,174,674 | 14,510,783,829 |
| 2024-10-10 | 57.13 | 57.13 | 43.05 | 43.05 | -20% | 3,782,127 | 18,616,722,655 |
| 2024-10-09 | 53.81 | 53.81 | 53.81 | 53.81 | +20% | 288,261 | 1,551,134,324 |
| 2024-10-08 | 44.84 | 44.84 | 44.84 | 44.84 | +19.99% | 63,312 | 283,891,142 |
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：