股票概览
54
-5.15%
-2.93
56.94
开盘价
57.6
最高价
53.98
最低价
94,557
成交量
数据更新至: 2024-12-31
技术指标
57.75
MA5 (5日均线)
57.37
MA10 (10日均线)
58.51
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 | 56.94 | 57.6 | 53.98 | 54 | -5.15% | 94,557 | 522,332,951 |
| 2024-12-30 | 57.16 | 58.45 | 56.29 | 56.93 | -1.66% | 69,585 | 398,658,917 |
| 2024-12-27 | 60 | 60.1 | 57.77 | 57.89 | -4.66% | 124,854 | 734,464,397 |
| 2024-12-26 | 59 | 61.6 | 58.32 | 60.72 | +2.52% | 148,335 | 896,226,873 |
| 2024-12-25 | 59 | 60.39 | 57.87 | 59.23 | +0.39% | 132,526 | 785,281,638 |
| 2024-12-24 | 57.1 | 59.99 | 56.12 | 59 | +5.34% | 149,023 | 862,381,158 |
| 2024-12-23 | 58.16 | 58.34 | 55.61 | 56.01 | -3.76% | 87,851 | 497,417,582 |
| 2024-12-20 | 55.8 | 59.49 | 55.45 | 58.2 | +3.78% | 154,369 | 897,928,755 |
| 2024-12-19 | 55 | 56.5 | 54.18 | 56.08 | +0.72% | 85,749 | 478,962,507 |
| 2024-12-18 | 54.99 | 55.95 | 54.05 | 55.68 | +1.24% | 77,786 | 430,875,574 |
| 2024-12-17 | 56.85 | 57.79 | 54.94 | 55 | -3.78% | 102,530 | 576,158,942 |
| 2024-12-16 | 57.85 | 58.2 | 56.25 | 57.16 | -2.36% | 123,743 | 705,623,086 |
| 2024-12-13 | 61 | 62.66 | 57.99 | 58.54 | -5.5% | 165,169 | 985,273,243 |
| 2024-12-12 | 60.22 | 62.83 | 60.01 | 61.95 | +0.93% | 191,388 | 1,179,636,521 |
| 2024-12-11 | 63.62 | 63.62 | 58.85 | 61.38 | -3.81% | 280,336 | 1,714,009,788 |
| 2024-12-10 | 59.22 | 63.81 | 58.2 | 63.81 | +10% | 146,248 | 902,208,649 |
| 2024-12-09 | 59.4 | 61.92 | 57.82 | 58.01 | -3.54% | 247,938 | 1,474,103,828 |
| 2024-12-06 | 59.5 | 62.01 | 57.03 | 60.14 | -0.51% | 244,560 | 1,451,382,471 |
| 2024-12-05 | 59.8 | 63.5 | 58.7 | 60.45 | +0.6% | 225,913 | 1,368,163,647 |
| 2024-12-04 | 56.62 | 62.83 | 56.62 | 60.09 | +2.26% | 263,245 | 1,582,150,183 |
| 2024-12-03 | 56.32 | 60.87 | 55.86 | 58.76 | +1.5% | 276,150 | 1,615,885,441 |
| 2024-12-02 | 55.24 | 58.92 | 54.2 | 57.89 | +7.72% | 342,469 | 1,948,440,070 |
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：