股票概览
55.16
-9.99%
-6.12
60.18
开盘价
62.8
最高价
55.11
最低价
304,985
成交量
数据更新至: 2024-12-31
技术指标
64.10
MA5 (5日均线)
61.10
MA10 (10日均线)
58.03
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 | 60.18 | 62.8 | 55.11 | 55.16 | -9.99% | 304,985 | 1,756,962,898 |
| 2024-12-30 | 69.95 | 72.99 | 59 | 61.28 | -12.39% | 355,410 | 2,426,917,040 |
| 2024-12-27 | 68.03 | 70.98 | 67.01 | 69.95 | -0.16% | 314,894 | 2,162,238,436 |
| 2024-12-26 | 63.95 | 72.3 | 63.3 | 70.06 | +9.37% | 348,691 | 2,409,419,265 |
| 2024-12-25 | 64.15 | 67.99 | 60.97 | 64.06 | -1.9% | 332,997 | 2,127,872,282 |
| 2024-12-24 | 58.01 | 66.65 | 55.39 | 65.3 | +14.86% | 405,362 | 2,491,818,738 |
| 2024-12-23 | 59.05 | 61.35 | 56.45 | 56.85 | -3.97% | 250,228 | 1,469,291,649 |
| 2024-12-20 | 54.71 | 62.8 | 54.5 | 59.2 | +6.4% | 321,689 | 1,901,041,480 |
| 2024-12-19 | 51.66 | 56.68 | 51.66 | 55.64 | +4.1% | 198,568 | 1,090,375,618 |
| 2024-12-18 | 54.77 | 55.36 | 52.18 | 53.45 | -4.57% | 200,509 | 1,069,147,524 |
| 2024-12-17 | 56.78 | 59.18 | 55.5 | 56.01 | -1.56% | 261,420 | 1,504,375,065 |
| 2024-12-16 | 55 | 59.25 | 53 | 56.9 | +8.17% | 271,220 | 1,530,745,747 |
| 2024-12-13 | 53.87 | 55.99 | 52.46 | 52.6 | -3.24% | 145,889 | 790,635,568 |
| 2024-12-12 | 54.5 | 55.68 | 53.6 | 54.36 | -1.31% | 152,236 | 828,427,725 |
| 2024-12-11 | 51.59 | 56.7 | 51.08 | 55.08 | +4.77% | 214,667 | 1,169,933,076 |
| 2024-12-10 | 56.05 | 56.58 | 52.52 | 52.57 | -4.92% | 192,026 | 1,038,014,589 |
| 2024-12-09 | 54.08 | 55.29 | 53.29 | 55.29 | +1.3% | 125,474 | 683,141,036 |
| 2024-12-06 | 54.2 | 55.88 | 54.06 | 54.58 | -1.82% | 126,441 | 693,031,871 |
| 2024-12-05 | 57.3 | 58.99 | 54.87 | 55.59 | -1.89% | 190,517 | 1,081,629,514 |
| 2024-12-04 | 59 | 59.49 | 56.2 | 56.66 | -3.13% | 178,004 | 1,018,966,160 |
| 2024-12-03 | 56 | 59.3 | 55.33 | 58.49 | +0.93% | 253,262 | 1,466,539,694 |
| 2024-12-02 | 53 | 61.5 | 52.2 | 57.95 | +12.42% | 313,866 | 1,766,413,605 |
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：