股票概览
54.96
-6.5%
-3.82
58
开盘价
61.47
最高价
54.27
最低价
611,230
成交量
数据更新至: 2024-12-31
技术指标
51.59
MA5 (5日均线)
52.26
MA10 (10日均线)
52.89
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 | 58 | 61.47 | 54.27 | 54.96 | -6.5% | 611,230 | 3,538,322,420 |
| 2024-12-30 | 51.27 | 61.69 | 51.26 | 58.78 | +11.75% | 699,898 | 3,936,651,489 |
| 2024-12-27 | 45.56 | 54.86 | 45.15 | 52.6 | +14.3% | 678,348 | 3,372,348,490 |
| 2024-12-26 | 45.12 | 46.5 | 44.72 | 46.02 | +0.94% | 357,033 | 1,627,791,777 |
| 2024-12-25 | 46.34 | 49.49 | 45.4 | 45.59 | -5.26% | 372,287 | 1,761,359,512 |
| 2024-12-24 | 51.81 | 52.01 | 45 | 48.12 | -8.5% | 575,538 | 2,757,228,893 |
| 2024-12-23 | 51.08 | 54.44 | 50.51 | 52.59 | +2.82% | 498,377 | 2,619,931,941 |
| 2024-12-20 | 53.89 | 54.9 | 51.04 | 51.15 | -7.24% | 556,293 | 2,912,970,435 |
| 2024-12-19 | 55.6 | 59.69 | 54.25 | 55.14 | -4.37% | 450,224 | 2,564,007,210 |
| 2024-12-18 | 59.74 | 62.3 | 54.69 | 57.66 | -3.96% | 618,785 | 3,537,999,517 |
| 2024-12-17 | 63 | 68.54 | 59 | 60.04 | -4.5% | 649,291 | 4,228,280,876 |
| 2024-12-16 | 58.95 | 63 | 57.66 | 62.87 | +6.69% | 573,171 | 3,469,890,631 |
| 2024-12-13 | 60 | 64.64 | 58.5 | 58.93 | -8.89% | 651,712 | 3,982,876,698 |
| 2024-12-12 | 53 | 64.68 | 52 | 64.68 | +20% | 787,707 | 4,632,575,458 |
| 2024-12-11 | 52 | 54 | 50.1 | 53.9 | +4.32% | 558,257 | 2,923,419,200 |
| 2024-12-10 | 59.9 | 59.9 | 51.41 | 51.67 | +3.44% | 732,911 | 4,092,763,305 |
| 2024-12-09 | 44 | 49.98 | 43.8 | 49.95 | +9.35% | 640,502 | 3,024,821,665 |
| 2024-12-06 | 43.24 | 48 | 40.79 | 45.68 | +4.36% | 668,316 | 3,000,418,788 |
| 2024-12-05 | 43.73 | 45.62 | 43.02 | 43.77 | +0.11% | 433,701 | 1,917,816,885 |
| 2024-12-04 | 45.32 | 48.83 | 42.09 | 43.72 | -8.75% | 632,793 | 2,889,147,012 |
| 2024-12-03 | 45 | 51.8 | 44.03 | 47.91 | +2.61% | 815,879 | 3,872,422,099 |
| 2024-12-02 | 44.02 | 52.88 | 42.1 | 46.69 | -2.99% | 894,572 | 4,239,748,784 |
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：