股票概览
51.2
-1.99%
-1.04
52
开盘价
52.47
最高价
51.1
最低价
6,780
成交量
数据更新至: 2024-12-31
技术指标
51.93
MA5 (5日均线)
52.14
MA10 (10日均线)
53.09
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 | 52.47 | 51.1 | 51.2 | -1.99% | 6,780 | 35,099,445 |
| 2024-12-30 | 52.15 | 52.53 | 51.62 | 52.24 | +0.27% | 6,896 | 35,957,540 |
| 2024-12-27 | 51.72 | 52.23 | 51.6 | 52.1 | +0.44% | 6,982 | 36,296,291 |
| 2024-12-26 | 52.27 | 52.7 | 51.87 | 51.87 | -0.71% | 6,176 | 32,258,898 |
| 2024-12-25 | 52.85 | 52.85 | 51.87 | 52.24 | -0.87% | 6,599 | 34,495,226 |
| 2024-12-24 | 51.53 | 52.92 | 51.53 | 52.7 | +2.13% | 8,832 | 46,461,909 |
| 2024-12-23 | 52.57 | 52.86 | 51.6 | 51.6 | -1.7% | 6,981 | 36,356,773 |
| 2024-12-20 | 52.65 | 52.98 | 52.21 | 52.49 | -0.13% | 6,351 | 33,392,679 |
| 2024-12-19 | 52.14 | 52.9 | 51.63 | 52.56 | +0.31% | 9,750 | 50,914,952 |
| 2024-12-18 | 53.06 | 53.4 | 52.4 | 52.4 | -1.04% | 8,197 | 43,276,170 |
| 2024-12-17 | 52.82 | 53.4 | 52.35 | 52.95 | +0.25% | 11,948 | 63,267,840 |
| 2024-12-16 | 53.83 | 53.83 | 52.67 | 52.82 | -1.77% | 9,960 | 52,740,116 |
| 2024-12-13 | 55.03 | 55.03 | 53.72 | 53.77 | -2.56% | 14,933 | 80,675,709 |
| 2024-12-12 | 55 | 55.29 | 54.02 | 55.18 | +0.79% | 12,043 | 66,184,180 |
| 2024-12-11 | 54.79 | 55.19 | 54.33 | 54.75 | +0.51% | 11,419 | 62,555,875 |
| 2024-12-10 | 55.33 | 56.8 | 54.33 | 54.47 | +1.02% | 21,430 | 119,052,157 |
| 2024-12-09 | 54.12 | 54.41 | 53.28 | 53.92 | -0.53% | 10,279 | 55,330,408 |
| 2024-12-06 | 53.95 | 54.66 | 53.4 | 54.21 | +0.3% | 11,992 | 64,945,385 |
| 2024-12-05 | 54.27 | 54.27 | 52.89 | 54.05 | -0.46% | 17,819 | 95,749,490 |
| 2024-12-04 | 55.41 | 55.44 | 54.08 | 54.3 | -2.81% | 18,589 | 101,419,629 |
| 2024-12-03 | 56.5 | 56.61 | 55.07 | 55.87 | -0.73% | 14,182 | 78,783,397 |
| 2024-12-02 | 55.8 | 57.38 | 55.16 | 56.28 | +0.21% | 18,321 | 103,234,786 |
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：