股票概览
53.94
+0.28%
+0.15
53.81
开盘价
55.13
最高价
53.7
最低价
71,116
成交量
数据更新至: 2024-12-31
技术指标
53.74
MA5 (5日均线)
54.63
MA10 (10日均线)
58.08
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 | 53.81 | 55.13 | 53.7 | 53.94 | +0.28% | 71,116 | 387,080,056 |
| 2024-12-30 | 54.17 | 54.45 | 53.51 | 53.79 | -0.68% | 51,722 | 278,673,691 |
| 2024-12-27 | 53.32 | 54.76 | 52.78 | 54.16 | +1.59% | 67,166 | 361,532,385 |
| 2024-12-26 | 53.21 | 53.63 | 52.6 | 53.31 | -0.34% | 55,353 | 293,933,539 |
| 2024-12-25 | 54.04 | 54.52 | 53.2 | 53.49 | -1.29% | 41,920 | 225,629,568 |
| 2024-12-24 | 53.87 | 54.32 | 53.65 | 54.19 | +0.59% | 42,209 | 227,801,804 |
| 2024-12-23 | 55.8 | 56.25 | 53.74 | 53.87 | -3.37% | 69,930 | 383,665,274 |
| 2024-12-20 | 55.32 | 55.79 | 54.91 | 55.75 | +0.56% | 48,904 | 271,324,037 |
| 2024-12-19 | 57.73 | 57.73 | 55 | 55.44 | -4.92% | 111,171 | 620,141,817 |
| 2024-12-18 | 60.05 | 60.17 | 58 | 58.31 | -2.83% | 79,041 | 463,921,104 |
| 2024-12-17 | 60.19 | 60.89 | 59.7 | 60.01 | -0.28% | 37,247 | 224,312,848 |
| 2024-12-16 | 63.48 | 63.66 | 59.8 | 60.18 | -5.2% | 68,602 | 417,909,725 |
| 2024-12-13 | 64.6 | 64.82 | 63.13 | 63.48 | -2.64% | 46,883 | 299,493,660 |
| 2024-12-12 | 64.2 | 65.56 | 63.64 | 65.2 | +1.57% | 66,548 | 431,312,720 |
| 2024-12-11 | 61.05 | 64.88 | 61.05 | 64.19 | +4.29% | 95,921 | 613,960,462 |
| 2024-12-10 | 63.25 | 63.99 | 61 | 61.55 | +2.5% | 112,513 | 709,644,738 |
| 2024-12-09 | 60.25 | 60.99 | 59.71 | 60.05 | -0.33% | 26,609 | 160,479,888 |
| 2024-12-06 | 59.57 | 60.73 | 59.57 | 60.25 | +0.7% | 33,188 | 199,895,016 |
| 2024-12-05 | 60.57 | 60.57 | 59.53 | 59.83 | -1.34% | 31,955 | 191,422,874 |
| 2024-12-04 | 60.78 | 61.27 | 60.38 | 60.64 | -0.79% | 27,565 | 167,449,939 |
| 2024-12-03 | 61.3 | 61.66 | 60.68 | 61.12 | -1.15% | 31,759 | 194,288,656 |
| 2024-12-02 | 61.3 | 62.15 | 60.58 | 61.83 | +0.31% | 46,904 | 288,270,788 |
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：