股票概览
52.77
-1.18%
-0.63
53.4
开盘价
53.74
最高价
52.52
最低价
62,424
成交量
数据更新至: 2024-12-31
技术指标
53.15
MA5 (5日均线)
52.97
MA10 (10日均线)
54.17
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 | 53.4 | 53.74 | 52.52 | 52.77 | -1.18% | 62,424 | 331,987,211 |
| 2024-12-30 | 52.72 | 54.1 | 52.71 | 53.4 | +0.77% | 70,369 | 376,678,850 |
| 2024-12-27 | 54 | 54.18 | 52.72 | 52.99 | -2.23% | 106,831 | 568,505,181 |
| 2024-12-26 | 52.52 | 54.21 | 52.05 | 54.2 | +3.42% | 108,827 | 581,858,044 |
| 2024-12-25 | 52.3 | 52.8 | 52 | 52.41 | -0.19% | 61,756 | 323,707,968 |
| 2024-12-24 | 52.35 | 52.7 | 51.86 | 52.51 | +0.38% | 72,832 | 380,933,395 |
| 2024-12-23 | 53.12 | 53.96 | 52.24 | 52.31 | -1.52% | 96,218 | 510,317,606 |
| 2024-12-20 | 52.94 | 53.49 | 52.54 | 53.12 | +0.23% | 62,914 | 334,404,178 |
| 2024-12-19 | 52.45 | 53.31 | 52.11 | 53 | +0.02% | 69,958 | 369,911,442 |
| 2024-12-18 | 53.75 | 54.08 | 52.89 | 52.99 | -1.05% | 92,217 | 490,887,264 |
| 2024-12-17 | 53.32 | 54.17 | 53.02 | 53.55 | +0.21% | 75,717 | 406,470,750 |
| 2024-12-16 | 55.15 | 55.41 | 53.31 | 53.44 | -2.8% | 81,500 | 438,777,848 |
| 2024-12-13 | 56.18 | 56.7 | 54.68 | 54.98 | -2.48% | 81,453 | 453,818,658 |
| 2024-12-12 | 57 | 57.33 | 56.01 | 56.38 | -1.43% | 92,495 | 521,553,165 |
| 2024-12-11 | 58.89 | 61.35 | 57 | 57.2 | -2.89% | 181,409 | 1,067,659,896 |
| 2024-12-10 | 58.88 | 59.63 | 57.6 | 58.9 | +2.99% | 184,869 | 1,087,600,085 |
| 2024-12-09 | 54.82 | 58.65 | 54.81 | 57.19 | +4.34% | 262,115 | 1,502,580,333 |
| 2024-12-06 | 53.5 | 55.38 | 52.88 | 54.81 | +2.28% | 105,080 | 566,859,227 |
| 2024-12-05 | 53.05 | 54.14 | 52.58 | 53.59 | -0.09% | 101,974 | 545,261,751 |
| 2024-12-04 | 52.8 | 53.68 | 52.44 | 53.64 | +1.63% | 69,390 | 368,375,360 |
| 2024-12-03 | 54.09 | 54.09 | 52.45 | 52.78 | -2.42% | 85,358 | 451,296,310 |
| 2024-12-02 | 52.8 | 54.69 | 52.31 | 54.09 | +1.94% | 84,881 | 456,564,674 |
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：