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 |
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：