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 |
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：