股票概览
54.68
-1.6%
-0.89
55.91
开盘价
56.58
最高价
54.41
最低价
50,099
成交量
数据更新至: 2024-12-31
技术指标
56.04
MA5 (5日均线)
58.13
MA10 (10日均线)
61.30
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 | 55.91 | 56.58 | 54.41 | 54.68 | -1.6% | 50,099 | 277,769,779 |
| 2024-12-30 | 57.07 | 57.38 | 55.3 | 55.57 | -3.19% | 40,964 | 228,586,993 |
| 2024-12-27 | 56.1 | 59.12 | 55.85 | 57.4 | +2.66% | 55,482 | 321,205,293 |
| 2024-12-26 | 56.58 | 57.48 | 55.85 | 55.91 | -1.31% | 35,371 | 200,196,349 |
| 2024-12-25 | 58.22 | 58.53 | 55.66 | 56.65 | -3.71% | 45,935 | 260,232,282 |
| 2024-12-24 | 59.01 | 59.4 | 57.52 | 58.83 | -0.29% | 40,710 | 237,909,726 |
| 2024-12-23 | 61.01 | 61.98 | 58.87 | 59 | -4.28% | 56,685 | 341,062,447 |
| 2024-12-20 | 60.66 | 63.43 | 60 | 61.64 | +2.05% | 65,936 | 409,734,728 |
| 2024-12-19 | 60.27 | 61.6 | 60.19 | 60.4 | -1.27% | 35,911 | 218,249,456 |
| 2024-12-18 | 60 | 62.26 | 59.51 | 61.18 | +1.75% | 50,387 | 307,972,971 |
| 2024-12-17 | 62.42 | 63.68 | 60.01 | 60.13 | -4.54% | 55,329 | 340,959,518 |
| 2024-12-16 | 62.51 | 63.88 | 61 | 62.99 | -0.22% | 66,893 | 417,470,429 |
| 2024-12-13 | 65.05 | 65.5 | 62.89 | 63.13 | -2.43% | 56,591 | 361,985,114 |
| 2024-12-12 | 65.49 | 65.86 | 64.47 | 64.7 | -1.97% | 56,410 | 366,329,221 |
| 2024-12-11 | 63.8 | 67.5 | 63.8 | 66 | +2.93% | 87,894 | 581,539,498 |
| 2024-12-10 | 65.8 | 66.3 | 64 | 64.12 | +0.33% | 63,178 | 411,897,936 |
| 2024-12-09 | 66.55 | 66.67 | 63.8 | 63.91 | -3.97% | 53,856 | 349,508,014 |
| 2024-12-06 | 66.88 | 67.77 | 65.3 | 66.55 | -0.6% | 51,621 | 343,402,447 |
| 2024-12-05 | 65.93 | 67.66 | 65.93 | 66.95 | +0.9% | 50,627 | 338,894,667 |
| 2024-12-04 | 70.45 | 70.88 | 66.12 | 66.35 | -3.1% | 69,591 | 475,242,286 |
| 2024-12-03 | 68.89 | 70.5 | 67.18 | 68.47 | -1.55% | 73,674 | 504,928,873 |
| 2024-12-02 | 67.2 | 71.8 | 66.77 | 69.55 | +3.19% | 96,452 | 669,959,812 |
| 2024-11-29 | 67.04 | 68.66 | 64.44 | 67.4 | +1.61% | 78,855 | 526,383,842 |
| 2024-11-28 | 67.62 | 71.04 | 66.2 | 66.33 | -0.85% | 99,304 | 681,583,161 |
| 2024-11-27 | 66.27 | 68 | 64.11 | 66.9 | +0.95% | 59,111 | 388,534,559 |
| 2024-11-26 | 68.39 | 69.35 | 66.27 | 66.27 | -3.11% | 51,373 | 345,881,256 |
| 2024-11-25 | 68.7 | 69.45 | 66.7 | 68.4 | -0.41% | 69,221 | 469,307,811 |
| 2024-11-22 | 71.41 | 74.38 | 68.68 | 68.68 | -5.18% | 97,533 | 692,661,577 |
| 2024-11-21 | 74.01 | 75.9 | 71.48 | 72.43 | -5.91% | 144,947 | 1,064,214,257 |
| 2024-11-20 | 74.5 | 77.99 | 71.09 | 76.98 | +6.18% | 168,286 | 1,246,897,707 |
| 2024-11-19 | 67.99 | 72.5 | 67.4 | 72.5 | +8.57% | 118,736 | 830,331,338 |
| 2024-11-18 | 69.01 | 70.37 | 65.5 | 66.78 | -4.26% | 78,094 | 525,802,088 |
| 2024-11-15 | 72.52 | 73.46 | 68.84 | 69.75 | -3.74% | 90,855 | 643,278,490 |
| 2024-11-14 | 73.89 | 74.46 | 71.78 | 72.46 | -2.58% | 81,427 | 592,996,953 |
| 2024-11-13 | 74 | 75.8 | 71.16 | 74.38 | +1.34% | 138,675 | 1,018,954,476 |
| 2024-11-12 | 84.4 | 86.39 | 70.36 | 73.4 | -13.89% | 207,346 | 1,589,076,306 |
| 2024-11-11 | 85 | 86.88 | 82.2 | 85.24 | -4.01% | 134,023 | 1,136,940,537 |
| 2024-11-08 | 86.01 | 93.01 | 84.97 | 88.8 | +3.29% | 179,572 | 1,604,902,136 |
| 2024-11-07 | 83.43 | 89.41 | 82.56 | 85.97 | +1.76% | 134,296 | 1,148,185,658 |
| 2024-11-06 | 83.5 | 91.8 | 82.5 | 84.48 | +1.08% | 162,852 | 1,411,686,313 |
| 2024-11-05 | 81.2 | 84.98 | 79.01 | 83.58 | +3.12% | 157,297 | 1,291,997,456 |
| 2024-11-04 | 80.05 | 83.07 | 77.1 | 81.05 | +0.68% | 148,418 | 1,187,856,490 |
| 2024-11-01 | 95.52 | 98 | 79.92 | 80.5 | -19.42% | 257,449 | 2,214,542,778 |
| 2024-10-31 | 105.5 | 110.88 | 98.55 | 99.9 | -0.57% | 275,302 | 2,828,833,983 |
| 2024-10-30 | 93.86 | 102 | 91.19 | 100.47 | +3.58% | 243,028 | 2,361,575,410 |
| 2024-10-29 | 98 | 104.9 | 96.01 | 97 | -4.91% | 268,305 | 2,676,739,909 |
| 2024-10-28 | 105 | 107.99 | 97.1 | 102.01 | -1.51% | 276,784 | 2,860,987,247 |
| 2024-10-25 | 105 | 115.55 | 101 | 103.57 | -1.36% | 363,587 | 3,928,211,975 |
| 2024-10-24 | 94 | 111.97 | 91.77 | 105 | +7.18% | 407,097 | 4,128,272,535 |
| 2024-10-23 | 97.97 | 97.97 | 93.97 | 97.97 | +20% | 377,510 | 3,674,764,591 |
| 2024-10-22 | 81.64 | 81.64 | 81.64 | 81.64 | +20.01% | 13,468 | 109,951,037 |
| 2024-10-21 | 68.03 | 68.03 | 68.03 | 68.03 | +20% | 12,937 | 88,007,689 |
| 2024-10-18 | 56.69 | 56.69 | 56.69 | 56.69 | +20% | 23,070 | 130,783,376 |
| 2024-10-17 | 47.24 | 47.24 | 47.24 | 47.24 | +19.99% | 12,382 | 58,492,568 |
| 2024-10-16 | 39.37 | 39.37 | 39.37 | 39.37 | +19.99% | 11,313 | 44,539,281 |
| 2024-10-15 | 32.81 | 32.81 | 32.81 | 32.81 | +20.01% | 4,643 | 15,232,698 |
| 2024-10-14 | 27.34 | 27.34 | 27.34 | 27.34 | +20.02% | 5,696 | 15,573,684 |
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：