股票概览
52.62
+1.56%
+0.81
51.88
开盘价
54.1
最高价
49.7
最低价
84,634
成交量
数据更新至: 2024-12-31
技术指标
52.62
MA5 (5日均线)
54.72
MA10 (10日均线)
57.81
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 | 51.88 | 54.1 | 49.7 | 52.62 | +1.56% | 84,634 | 439,320,040 |
| 2024-12-30 | 52.5 | 52.66 | 51.51 | 51.81 | -2.52% | 53,332 | 276,515,314 |
| 2024-12-27 | 52.51 | 54.2 | 52.25 | 53.15 | +0.83% | 65,470 | 349,053,889 |
| 2024-12-26 | 53 | 53.3 | 52.59 | 52.71 | -0.19% | 49,205 | 260,627,495 |
| 2024-12-25 | 54.3 | 54.68 | 52.7 | 52.81 | -4.31% | 72,556 | 387,245,365 |
| 2024-12-24 | 53.55 | 57.49 | 53.01 | 55.19 | +2.58% | 100,523 | 549,714,223 |
| 2024-12-23 | 56.8 | 56.97 | 53.8 | 53.8 | -6.55% | 98,466 | 541,331,191 |
| 2024-12-20 | 57.87 | 59.5 | 57.38 | 57.57 | +0.45% | 101,149 | 587,627,547 |
| 2024-12-19 | 58.46 | 59.68 | 56.9 | 57.31 | -4.88% | 122,328 | 707,394,564 |
| 2024-12-18 | 59.85 | 62.99 | 59.85 | 60.25 | -9.3% | 175,899 | 1,075,120,997 |
| 2024-12-17 | 64.11 | 69 | 62.5 | 66.43 | +5.58% | 283,764 | 1,857,206,779 |
| 2024-12-16 | 56.65 | 62.92 | 55.1 | 62.92 | +10% | 152,883 | 915,117,735 |
| 2024-12-13 | 58.4 | 59.62 | 57.15 | 57.2 | -2.79% | 82,712 | 482,829,912 |
| 2024-12-12 | 59 | 59.66 | 58.18 | 58.84 | -0.78% | 73,515 | 432,496,059 |
| 2024-12-11 | 59.6 | 61.15 | 58.89 | 59.3 | -2.79% | 104,399 | 622,978,241 |
| 2024-12-10 | 63.5 | 63.88 | 60 | 61 | -0.8% | 152,877 | 940,057,074 |
| 2024-12-09 | 59.69 | 62.66 | 58.13 | 61.49 | +3.69% | 152,635 | 932,576,100 |
| 2024-12-06 | 59 | 60.91 | 59 | 59.3 | -0.4% | 110,679 | 662,893,207 |
| 2024-12-05 | 61 | 61.46 | 59.09 | 59.54 | -5.28% | 142,852 | 857,926,648 |
| 2024-12-04 | 66.06 | 67.04 | 62.82 | 62.86 | -9.94% | 208,882 | 1,349,021,695 |
| 2024-12-03 | 64 | 72.67 | 63.66 | 69.8 | +5.66% | 249,238 | 1,722,225,027 |
| 2024-12-02 | 64 | 69.88 | 62.8 | 66.06 | -1.26% | 234,618 | 1,555,356,339 |
| 2024-11-29 | 68 | 73.5 | 66.5 | 66.9 | -8.1% | 244,846 | 1,674,627,620 |
| 2024-11-28 | 70.9 | 80.6 | 70.88 | 72.8 | -10.12% | 259,841 | 1,944,747,696 |
| 2024-11-27 | 90 | 108 | 75 | 81 | -49.69% | 330,436 | 2,961,171,649 |
| 2024-11-26 | 65 | 188 | 50.52 | 160.99 | +1917.42% | 369,918 | 3,095,675,671 |
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：