股票概览
51.96
-3.65%
-1.97
52.9
开盘价
54.69
最高价
51.81
最低价
500,110
成交量
数据更新至: 2024-12-31
技术指标
54.49
MA5 (5日均线)
54.95
MA10 (10日均线)
47.14
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 | 52.9 | 54.69 | 51.81 | 51.96 | -3.65% | 500,110 | 2,660,358,956 |
| 2024-12-30 | 55.88 | 56.28 | 53.73 | 53.93 | -1.05% | 441,767 | 2,425,144,274 |
| 2024-12-27 | 55.3 | 56.71 | 53.7 | 54.5 | -4.1% | 618,411 | 3,412,826,355 |
| 2024-12-26 | 55 | 58.57 | 54.85 | 56.83 | +2.86% | 717,444 | 4,056,651,169 |
| 2024-12-25 | 55.31 | 58.8 | 53.44 | 55.25 | -2% | 731,471 | 4,134,733,622 |
| 2024-12-24 | 58.13 | 59.1 | 54.6 | 56.38 | -5.37% | 769,201 | 4,333,494,635 |
| 2024-12-23 | 57.72 | 60.78 | 54.55 | 59.58 | +4.16% | 963,711 | 5,571,964,902 |
| 2024-12-20 | 55.9 | 61.88 | 54.58 | 57.2 | +1.01% | 1,064,104 | 6,160,799,888 |
| 2024-12-19 | 46.25 | 56.63 | 46.15 | 56.63 | +20% | 720,298 | 3,701,792,105 |
| 2024-12-18 | 43.91 | 48.81 | 42.58 | 47.19 | +5.33% | 674,165 | 3,081,228,178 |
| 2024-12-17 | 45.8 | 48.5 | 44.45 | 44.8 | -1.71% | 603,620 | 2,784,808,825 |
| 2024-12-16 | 48.86 | 49.61 | 44.88 | 45.58 | -5.26% | 749,508 | 3,477,913,626 |
| 2024-12-13 | 42.42 | 51.45 | 42.26 | 48.11 | +10.42% | 1,001,447 | 4,725,174,996 |
| 2024-12-12 | 41.2 | 44.99 | 39.4 | 43.57 | +8.93% | 911,007 | 3,784,240,477 |
| 2024-12-11 | 36.23 | 41.88 | 36.23 | 40 | +13.6% | 761,793 | 2,944,832,923 |
| 2024-12-10 | 36.5 | 36.99 | 35 | 35.21 | +0.6% | 298,887 | 1,066,095,394 |
| 2024-12-09 | 34.36 | 36.46 | 34.36 | 35 | +2.97% | 302,734 | 1,075,622,770 |
| 2024-12-06 | 33.81 | 34.52 | 33.41 | 33.99 | +0.06% | 146,854 | 498,683,755 |
| 2024-12-05 | 33.42 | 34.62 | 33.1 | 33.97 | +2.69% | 176,174 | 600,919,196 |
| 2024-12-04 | 33.41 | 34.06 | 32.77 | 33.08 | -1.81% | 140,402 | 469,038,108 |
| 2024-12-03 | 34.5 | 34.6 | 33.25 | 33.69 | -2.63% | 166,890 | 563,438,474 |
| 2024-12-02 | 33.45 | 35.68 | 33.26 | 34.6 | +4.28% | 309,466 | 1,073,538,825 |
| 2024-11-29 | 31.6 | 33.63 | 31.4 | 33.18 | +5% | 244,317 | 800,928,120 |
| 2024-11-28 | 32.05 | 32.35 | 31.46 | 31.6 | -1.4% | 114,282 | 364,047,529 |
| 2024-11-27 | 31.39 | 32.06 | 30.7 | 32.05 | +1.68% | 137,372 | 430,053,540 |
| 2024-11-26 | 31.1 | 32.25 | 30.77 | 31.52 | +0.9% | 142,916 | 453,129,528 |
| 2024-11-25 | 31.94 | 32.55 | 30.41 | 31.24 | -2.28% | 203,337 | 630,829,997 |
| 2024-11-22 | 32.42 | 34.06 | 31.92 | 31.97 | -1.84% | 251,654 | 835,855,589 |
| 2024-11-21 | 32.5 | 33.08 | 32.13 | 32.57 | -0.4% | 139,805 | 456,484,676 |
| 2024-11-20 | 32 | 33.13 | 31.61 | 32.7 | +1.9% | 196,562 | 638,382,286 |
| 2024-11-19 | 31.43 | 32.2 | 30.85 | 32.09 | +2.33% | 191,965 | 604,076,992 |
| 2024-11-18 | 35.39 | 35.85 | 31.1 | 31.36 | -10.4% | 400,056 | 1,295,384,499 |
| 2024-11-15 | 34.7 | 36.66 | 34.7 | 35 | +1.1% | 394,770 | 1,415,852,795 |
| 2024-11-14 | 36.32 | 36.32 | 33.9 | 34.62 | -5.02% | 344,496 | 1,202,798,585 |
| 2024-11-13 | 34.24 | 36.5 | 33.85 | 36.45 | +5.41% | 432,533 | 1,540,405,898 |
| 2024-11-12 | 35 | 35.88 | 34.27 | 34.58 | -0.6% | 307,783 | 1,074,646,389 |
| 2024-11-11 | 33.98 | 35.05 | 33.93 | 34.79 | +2.38% | 298,395 | 1,033,859,818 |
| 2024-11-08 | 33.92 | 35.47 | 33.7 | 33.98 | +0.98% | 296,007 | 1,019,249,610 |
| 2024-11-07 | 32.45 | 33.86 | 32.3 | 33.65 | +2.78% | 242,914 | 811,467,827 |
| 2024-11-06 | 33.16 | 33.38 | 32.5 | 32.74 | -0.82% | 218,634 | 720,329,821 |
| 2024-11-05 | 31.35 | 33.34 | 31.12 | 33.01 | +5.13% | 266,345 | 868,473,769 |
| 2024-11-04 | 31 | 31.69 | 30.9 | 31.4 | +1.68% | 131,122 | 409,912,361 |
| 2024-11-01 | 31.61 | 31.81 | 30.55 | 30.88 | -3.77% | 233,168 | 725,457,077 |
| 2024-10-31 | 32.6 | 32.93 | 31.81 | 32.09 | -1.62% | 291,357 | 937,395,587 |
| 2024-10-30 | 33.2 | 34.16 | 32.33 | 32.62 | -0.97% | 227,580 | 754,890,773 |
| 2024-10-29 | 33.6 | 34.33 | 32.8 | 32.94 | -2.69% | 222,827 | 743,237,061 |
| 2024-10-28 | 33.77 | 34.09 | 32.52 | 33.85 | +3.14% | 234,496 | 781,999,846 |
| 2024-10-25 | 33.05 | 33.3 | 32.2 | 32.82 | +0.43% | 185,770 | 607,304,023 |
| 2024-10-24 | 33.23 | 33.28 | 32.1 | 32.68 | -2.74% | 213,718 | 698,836,694 |
| 2024-10-23 | 34.5 | 34.67 | 33.33 | 33.6 | -2.67% | 221,051 | 751,054,317 |
| 2024-10-22 | 33.91 | 35.55 | 32.98 | 34.52 | +1.2% | 284,265 | 967,448,498 |
| 2024-10-21 | 33.51 | 35.68 | 33.18 | 34.11 | +3.36% | 390,565 | 1,346,970,958 |
| 2024-10-18 | 30.55 | 34.3 | 30.26 | 33 | +9.09% | 368,603 | 1,186,442,762 |
| 2024-10-17 | 30.22 | 31.5 | 30.1 | 30.25 | +0.7% | 218,283 | 673,274,798 |
| 2024-10-16 | 29.85 | 30.78 | 29.82 | 30.04 | -2.97% | 187,748 | 567,166,713 |
| 2024-10-15 | 30.49 | 32.57 | 30.1 | 30.96 | +0.55% | 319,871 | 1,007,169,780 |
| 2024-10-14 | 30 | 31.1 | 28.96 | 30.79 | +2.77% | 319,772 | 960,475,892 |
| 2024-10-11 | 31 | 32.58 | 29.5 | 29.96 | -11.44% | 389,014 | 1,184,816,130 |
| 2024-10-10 | 35.06 | 36.19 | 33.71 | 33.83 | -0.85% | 366,219 | 1,273,474,925 |
| 2024-10-09 | 37 | 37.77 | 33.94 | 34.12 | -11.28% | 471,345 | 1,698,906,401 |
| 2024-10-08 | 38.46 | 38.46 | 36.08 | 38.46 | +20% | 595,843 | 2,246,200,731 |
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：