股票概览
49.8
-8.17%
-4.43
54.01
开盘价
54.11
最高价
49.39
最低价
212,021
成交量
数据更新至: 2024-12-31
技术指标
55.10
MA5 (5日均线)
54.98
MA10 (10日均线)
51.21
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 | 54.01 | 54.11 | 49.39 | 49.8 | -8.17% | 212,021 | 1,091,816,144 |
| 2024-12-30 | 53.8 | 56.59 | 52.16 | 54.23 | -0.5% | 212,830 | 1,160,652,620 |
| 2024-12-27 | 57.6 | 61.85 | 54.41 | 54.5 | -7.56% | 357,264 | 2,056,378,797 |
| 2024-12-26 | 56.5 | 61 | 56.5 | 58.96 | +1.62% | 306,293 | 1,808,396,926 |
| 2024-12-25 | 54.94 | 59.6 | 53.2 | 58.02 | +3.61% | 336,291 | 1,914,936,839 |
| 2024-12-24 | 54.9 | 57.02 | 52 | 56 | +3.13% | 297,970 | 1,629,219,131 |
| 2024-12-23 | 58.47 | 59.28 | 53.74 | 54.3 | -4.85% | 322,426 | 1,813,204,485 |
| 2024-12-20 | 55.42 | 61.25 | 53.77 | 57.07 | +7.78% | 450,572 | 2,578,910,508 |
| 2024-12-19 | 54.07 | 58.69 | 52.69 | 52.95 | -1.93% | 475,405 | 2,629,438,306 |
| 2024-12-18 | 45 | 53.99 | 41.83 | 53.99 | +20% | 367,233 | 1,758,537,972 |
| 2024-12-17 | 49 | 49.16 | 43.8 | 44.99 | -11.3% | 268,147 | 1,242,940,774 |
| 2024-12-16 | 51 | 58.02 | 49.5 | 50.72 | -0.2% | 329,931 | 1,751,943,437 |
| 2024-12-13 | 48.2 | 53.53 | 47.92 | 50.82 | +2.96% | 365,718 | 1,835,545,195 |
| 2024-12-12 | 46.89 | 49.36 | 44.8 | 49.36 | +4.07% | 319,619 | 1,505,075,611 |
| 2024-12-11 | 43.85 | 49.69 | 43.58 | 47.43 | +6.92% | 298,374 | 1,391,967,086 |
| 2024-12-10 | 45.03 | 46.95 | 44.1 | 44.36 | -0.36% | 166,143 | 756,928,050 |
| 2024-12-09 | 43.25 | 45.72 | 42.77 | 44.52 | +0.29% | 149,886 | 665,553,782 |
| 2024-12-06 | 48.88 | 49.38 | 43.4 | 44.39 | -10.68% | 259,389 | 1,198,221,942 |
| 2024-12-05 | 48.58 | 51.35 | 46.7 | 49.7 | +3.39% | 193,131 | 935,836,496 |
| 2024-12-04 | 49.12 | 51.2 | 47.3 | 48.07 | -3.59% | 159,712 | 786,158,832 |
| 2024-12-03 | 50 | 51.98 | 49.3 | 49.86 | -4.12% | 156,283 | 785,210,707 |
| 2024-12-02 | 47.83 | 52.42 | 47.83 | 52 | +8.9% | 230,525 | 1,149,954,413 |
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：