股票概览
58.5
-5.75%
-3.57
62.07
开盘价
62.22
最高价
58.5
最低价
141,603
成交量
数据更新至: 2024-12-31
技术指标
62.99
MA5 (5日均线)
63.39
MA10 (10日均线)
57.70
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 | 62.07 | 62.22 | 58.5 | 58.5 | -5.75% | 141,603 | 845,952,620 |
| 2024-12-30 | 63.53 | 63.9 | 61.52 | 62.07 | -2.86% | 177,850 | 1,110,754,119 |
| 2024-12-27 | 65.06 | 69.88 | 63.8 | 63.9 | -3.28% | 275,599 | 1,837,059,270 |
| 2024-12-26 | 63.92 | 68.55 | 62.76 | 66.07 | +2.59% | 249,593 | 1,645,665,652 |
| 2024-12-25 | 65 | 66.25 | 63.51 | 64.4 | -4% | 197,802 | 1,281,473,370 |
| 2024-12-24 | 63.5 | 67.71 | 62.03 | 67.08 | +7.59% | 290,227 | 1,881,546,667 |
| 2024-12-23 | 64 | 65.75 | 61.7 | 62.35 | -4.75% | 217,835 | 1,373,246,036 |
| 2024-12-20 | 63.5 | 68.5 | 62 | 65.46 | +1.96% | 363,379 | 2,375,319,075 |
| 2024-12-19 | 61 | 68.99 | 60 | 64.2 | +7.18% | 440,622 | 2,830,222,988 |
| 2024-12-18 | 50.69 | 59.9 | 49.69 | 59.9 | +19.99% | 244,340 | 1,364,793,192 |
| 2024-12-17 | 51.39 | 52.2 | 49.69 | 49.92 | -4.04% | 81,401 | 412,025,375 |
| 2024-12-16 | 52.99 | 54.2 | 51.32 | 52.02 | -0.54% | 105,337 | 556,902,221 |
| 2024-12-13 | 51.76 | 53.43 | 51.27 | 52.3 | +0.29% | 92,845 | 484,563,527 |
| 2024-12-12 | 53.07 | 53.49 | 51.51 | 52.15 | -2.85% | 104,141 | 543,189,787 |
| 2024-12-11 | 53.3 | 55.98 | 53.15 | 53.68 | +1.74% | 134,510 | 730,084,302 |
| 2024-12-10 | 54.87 | 55.35 | 52.61 | 52.76 | -0.43% | 135,112 | 729,397,170 |
| 2024-12-09 | 53.4 | 53.96 | 51.6 | 52.99 | -2.59% | 147,758 | 778,629,500 |
| 2024-12-06 | 49.7 | 56.18 | 48.84 | 54.4 | +8.28% | 224,954 | 1,187,059,130 |
| 2024-12-05 | 48.45 | 51.8 | 48.45 | 50.24 | +1.43% | 152,242 | 770,549,621 |
| 2024-12-04 | 51 | 52.99 | 49.26 | 49.53 | +5.92% | 159,432 | 804,007,796 |
| 2024-12-03 | 47.6 | 47.8 | 46.21 | 46.76 | -1.45% | 42,447 | 199,037,178 |
| 2024-12-02 | 46.88 | 47.65 | 46.68 | 47.45 | +0.83% | 41,376 | 195,840,982 |
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：