股票概览
54.27
+0.76%
+0.41
53.6
开盘价
55.62
最高价
53.15
最低价
55,678
成交量
数据更新至: 2024-12-31
技术指标
54.06
MA5 (5日均线)
53.57
MA10 (10日均线)
53.94
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 | 53.6 | 55.62 | 53.15 | 54.27 | +0.76% | 55,678 | 304,501,813 |
| 2024-12-30 | 56.27 | 56.5 | 52.5 | 53.86 | -5.13% | 62,755 | 338,356,448 |
| 2024-12-27 | 52.7 | 57.5 | 52.7 | 56.77 | +8.59% | 105,291 | 585,792,787 |
| 2024-12-26 | 52.88 | 54.38 | 51.83 | 52.28 | -1.54% | 24,412 | 128,000,161 |
| 2024-12-25 | 51.05 | 53.96 | 51.05 | 53.1 | +4.4% | 44,263 | 232,876,681 |
| 2024-12-24 | 51.5 | 51.51 | 50.06 | 50.86 | -1.05% | 38,395 | 193,943,764 |
| 2024-12-23 | 55.28 | 55.3 | 51.12 | 51.4 | -6.68% | 44,051 | 231,376,030 |
| 2024-12-20 | 53.93 | 55.55 | 53.38 | 55.08 | +2.19% | 28,657 | 157,536,698 |
| 2024-12-19 | 53.88 | 54.2 | 53.62 | 53.9 | -0.55% | 11,771 | 63,351,534 |
| 2024-12-18 | 54.39 | 54.88 | 53.93 | 54.2 | -0.35% | 10,682 | 58,144,081 |
| 2024-12-17 | 55.42 | 55.5 | 54.06 | 54.39 | -1.96% | 20,739 | 113,127,688 |
| 2024-12-16 | 56.7 | 57.45 | 54.61 | 55.48 | -2.07% | 21,439 | 118,663,273 |
| 2024-12-13 | 57.65 | 57.79 | 56.5 | 56.65 | -2.04% | 21,229 | 121,252,295 |
| 2024-12-12 | 56.49 | 57.86 | 56.36 | 57.83 | +1.3% | 30,602 | 175,317,727 |
| 2024-12-11 | 54.33 | 57.37 | 54.05 | 57.09 | +5.04% | 45,218 | 253,301,170 |
| 2024-12-10 | 53.19 | 54.95 | 52.25 | 54.35 | +4.94% | 53,431 | 288,666,170 |
| 2024-12-09 | 51.76 | 53.05 | 51.52 | 51.79 | +0.25% | 18,687 | 97,578,116 |
| 2024-12-06 | 51.35 | 51.93 | 51.03 | 51.66 | +0.53% | 15,068 | 77,638,193 |
| 2024-12-05 | 51.82 | 52.12 | 50.98 | 51.39 | -1.91% | 18,281 | 93,924,851 |
| 2024-12-04 | 51.6 | 52.44 | 51.31 | 52.39 | +1.22% | 17,472 | 90,930,714 |
| 2024-12-03 | 53 | 53.23 | 51.66 | 51.76 | -2.34% | 22,936 | 119,575,821 |
| 2024-12-02 | 51.69 | 53.34 | 51.61 | 53 | +2.53% | 27,220 | 143,595,683 |
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：