股票概览
54.62
-2.83%
-1.59
56.21
开盘价
56.49
最高价
54.58
最低价
70,368
成交量
数据更新至: 2024-12-31
技术指标
56.16
MA5 (5日均线)
58.37
MA10 (10日均线)
61.28
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 | 56.21 | 56.49 | 54.58 | 54.62 | -2.83% | 70,368 | 390,358,757 |
| 2024-12-30 | 55.93 | 57.08 | 55.51 | 56.21 | +0.75% | 72,156 | 406,406,119 |
| 2024-12-27 | 56.75 | 56.9 | 55.4 | 55.79 | -1.78% | 106,504 | 595,893,070 |
| 2024-12-26 | 57.01 | 57.47 | 56.47 | 56.8 | -0.98% | 75,169 | 427,989,443 |
| 2024-12-25 | 59.96 | 60.28 | 57 | 57.36 | -3.3% | 109,411 | 633,853,328 |
| 2024-12-24 | 59.37 | 59.87 | 58.84 | 59.32 | +0.25% | 65,085 | 385,635,405 |
| 2024-12-23 | 61 | 61.5 | 59 | 59.17 | -2.84% | 90,184 | 540,356,968 |
| 2024-12-20 | 61 | 61.58 | 60.42 | 60.9 | -0.65% | 63,464 | 386,644,328 |
| 2024-12-19 | 61.48 | 61.8 | 60.45 | 61.3 | -1.43% | 60,269 | 368,452,695 |
| 2024-12-18 | 61.89 | 62.66 | 61.6 | 62.19 | +0.88% | 53,639 | 333,561,318 |
| 2024-12-17 | 62.02 | 62.38 | 61.2 | 61.65 | -0.42% | 49,150 | 303,439,139 |
| 2024-12-16 | 62.5 | 62.81 | 61.68 | 61.91 | -1.01% | 53,011 | 329,207,722 |
| 2024-12-13 | 64.51 | 64.6 | 62.5 | 62.54 | -3.93% | 89,739 | 567,572,808 |
| 2024-12-12 | 65.12 | 65.27 | 63.81 | 65.1 | -0.26% | 84,631 | 546,012,628 |
| 2024-12-11 | 65.4 | 66.34 | 65 | 65.27 | -0.67% | 58,209 | 381,379,265 |
| 2024-12-10 | 68.58 | 68.58 | 65.5 | 65.71 | -0.96% | 102,937 | 685,849,231 |
| 2024-12-09 | 68.88 | 69.1 | 65.31 | 66.35 | -0.23% | 130,668 | 875,577,603 |
| 2024-12-06 | 63.24 | 67.89 | 63.03 | 66.5 | +5.22% | 135,658 | 891,681,735 |
| 2024-12-05 | 63.75 | 64.15 | 62.86 | 63.2 | -0.89% | 52,758 | 334,340,472 |
| 2024-12-04 | 65.46 | 65.46 | 63.56 | 63.77 | -3.04% | 61,467 | 394,522,264 |
| 2024-12-03 | 65.97 | 66.73 | 65.11 | 65.77 | -0.5% | 82,004 | 539,983,493 |
| 2024-12-02 | 64.35 | 66.65 | 64 | 66.1 | +2.23% | 102,670 | 675,731,129 |
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：