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 |
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：