股票概览
52.55
-0.59%
-0.31
52.85
开盘价
53.5
最高价
52.4
最低价
50,298
成交量
数据更新至: 2024-12-31
技术指标
52.99
MA5 (5日均线)
53.44
MA10 (10日均线)
54.89
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 | 52.85 | 53.5 | 52.4 | 52.55 | -0.59% | 50,298 | 266,181,703 |
| 2024-12-30 | 52.91 | 53.59 | 52.61 | 52.86 | +0.34% | 64,098 | 340,182,874 |
| 2024-12-27 | 52.85 | 53.35 | 52.48 | 52.68 | -0.34% | 61,261 | 324,040,127 |
| 2024-12-26 | 54 | 54.4 | 52.61 | 52.86 | -2.11% | 81,095 | 432,471,809 |
| 2024-12-25 | 54.1 | 54.39 | 53.43 | 54 | +0.37% | 31,505 | 169,988,839 |
| 2024-12-24 | 52.91 | 54.15 | 52.9 | 53.8 | +1.68% | 49,705 | 266,350,144 |
| 2024-12-23 | 53.56 | 54.1 | 52.9 | 52.91 | -1.2% | 47,941 | 256,172,419 |
| 2024-12-20 | 55.25 | 55.85 | 53.55 | 53.55 | -1.96% | 82,615 | 446,196,868 |
| 2024-12-19 | 54.1 | 55.1 | 53.89 | 54.62 | +0.18% | 40,618 | 222,019,158 |
| 2024-12-18 | 54.8 | 55.21 | 54.28 | 54.52 | -0.38% | 34,297 | 187,400,017 |
| 2024-12-17 | 54.89 | 56.3 | 54.61 | 54.73 | -0.29% | 73,321 | 405,574,123 |
| 2024-12-16 | 55.3 | 55.3 | 54.09 | 54.89 | -0.47% | 45,978 | 251,370,361 |
| 2024-12-13 | 55.9 | 56.25 | 55.02 | 55.15 | -1.54% | 58,575 | 325,195,663 |
| 2024-12-12 | 55.43 | 56.5 | 55.06 | 56.01 | +0.83% | 41,860 | 234,833,802 |
| 2024-12-11 | 56.7 | 56.97 | 55.06 | 55.55 | -2.29% | 85,664 | 477,235,375 |
| 2024-12-10 | 58.8 | 58.92 | 56.61 | 56.85 | -1.06% | 73,911 | 423,309,443 |
| 2024-12-09 | 57.35 | 57.89 | 56.66 | 57.46 | +0.02% | 39,900 | 228,863,393 |
| 2024-12-06 | 57.17 | 58.31 | 56.5 | 57.45 | +0.51% | 43,698 | 251,325,310 |
| 2024-12-05 | 57.71 | 58 | 56.5 | 57.16 | -1.62% | 52,668 | 301,107,396 |
| 2024-12-04 | 58.86 | 59.5 | 57.7 | 58.1 | -1.43% | 44,828 | 261,730,889 |
| 2024-12-03 | 58.5 | 59.98 | 58.02 | 58.94 | +0.75% | 79,334 | 470,317,304 |
| 2024-12-02 | 57.6 | 58.87 | 56.52 | 58.5 | +1.51% | 93,913 | 543,967,633 |
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：