股票概览
53.76
-2.8%
-1.55
55.35
开盘价
55.46
最高价
53.76
最低价
8,136
成交量
数据更新至: 2024-12-31
技术指标
55.15
MA5 (5日均线)
56.02
MA10 (10日均线)
56.68
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 | 55.35 | 55.46 | 53.76 | 53.76 | -2.8% | 8,136 | 44,266,538 |
| 2024-12-30 | 56.05 | 56.4 | 55.12 | 55.31 | -1.3% | 8,050 | 44,879,431 |
| 2024-12-27 | 56 | 56.76 | 55.59 | 56.04 | +0.94% | 12,221 | 68,767,762 |
| 2024-12-26 | 55.1 | 56.1 | 55.1 | 55.52 | +0.76% | 7,876 | 43,913,228 |
| 2024-12-25 | 56 | 56 | 54.82 | 55.1 | -1.52% | 8,532 | 47,154,781 |
| 2024-12-24 | 57.13 | 57.55 | 55.55 | 55.95 | -1.64% | 15,305 | 86,357,981 |
| 2024-12-23 | 57.21 | 58.67 | 55.38 | 56.88 | -1.08% | 21,824 | 123,915,551 |
| 2024-12-20 | 57.5 | 58.41 | 56.66 | 57.5 | -0.1% | 22,172 | 127,737,957 |
| 2024-12-19 | 56 | 57.63 | 55.7 | 57.56 | +1.79% | 15,837 | 89,686,091 |
| 2024-12-18 | 55.44 | 56.98 | 55.09 | 56.55 | +2.32% | 12,515 | 70,054,868 |
| 2024-12-17 | 56.02 | 56.44 | 55.07 | 55.27 | -1.37% | 9,374 | 52,219,493 |
| 2024-12-16 | 56.48 | 56.69 | 55.6 | 56.04 | -0.57% | 8,630 | 48,395,615 |
| 2024-12-13 | 57.75 | 57.81 | 56.36 | 56.36 | -2.84% | 13,437 | 76,329,112 |
| 2024-12-12 | 57.79 | 58.38 | 57.31 | 58.01 | +0.83% | 11,402 | 66,015,184 |
| 2024-12-11 | 58 | 58.28 | 57.36 | 57.53 | -0.9% | 8,794 | 50,827,305 |
| 2024-12-10 | 59.3 | 59.75 | 57.88 | 58.05 | +0.09% | 14,839 | 87,336,416 |
| 2024-12-09 | 58.47 | 58.74 | 57.5 | 58 | -1.31% | 9,383 | 54,312,431 |
| 2024-12-06 | 57.57 | 59.33 | 57.25 | 58.77 | +2.19% | 12,202 | 71,081,125 |
| 2024-12-05 | 57.68 | 58.16 | 57.2 | 57.51 | -0.52% | 7,792 | 44,910,173 |
| 2024-12-04 | 58.55 | 59.97 | 57.4 | 57.81 | -1.26% | 12,513 | 72,856,139 |
| 2024-12-03 | 59 | 59.97 | 58.17 | 58.55 | -1.01% | 16,246 | 95,691,628 |
| 2024-12-02 | 57.15 | 59.2 | 57.02 | 59.15 | +3.41% | 13,793 | 80,203,948 |
| 2024-11-29 | 56.61 | 58.24 | 56.06 | 57.2 | +1.04% | 9,703 | 55,551,280 |
| 2024-11-28 | 57.17 | 57.63 | 56.55 | 56.61 | -0.98% | 7,034 | 40,103,120 |
| 2024-11-27 | 54.97 | 57.19 | 54.32 | 57.17 | +3.91% | 11,213 | 62,631,115 |
| 2024-11-26 | 55.7 | 55.97 | 54.86 | 55.02 | -0.95% | 6,061 | 33,561,015 |
| 2024-11-25 | 56 | 56.28 | 54.79 | 55.55 | -0.5% | 8,713 | 48,365,797 |
| 2024-11-22 | 57.91 | 58.12 | 55.81 | 55.83 | -3.72% | 14,296 | 81,102,961 |
| 2024-11-21 | 58.08 | 58.6 | 57.63 | 57.99 | -0.84% | 8,107 | 47,036,535 |
| 2024-11-20 | 58.23 | 58.74 | 57.66 | 58.48 | +0.07% | 10,868 | 63,218,315 |
| 2024-11-19 | 57.18 | 58.48 | 56.8 | 58.44 | +2.54% | 9,969 | 57,419,426 |
| 2024-11-18 | 58.31 | 58.6 | 56.56 | 56.99 | -2.35% | 13,441 | 77,305,629 |
| 2024-11-15 | 60.62 | 60.87 | 58.14 | 58.36 | -3.73% | 18,152 | 107,606,903 |
| 2024-11-14 | 62 | 62 | 60.22 | 60.62 | -2.23% | 12,895 | 78,665,569 |
| 2024-11-13 | 62.26 | 63.3 | 61 | 62 | -0.7% | 20,470 | 126,506,088 |
| 2024-11-12 | 64.41 | 65 | 61.8 | 62.44 | -2.94% | 34,118 | 215,506,249 |
| 2024-11-11 | 63.44 | 64.39 | 62.19 | 64.33 | +2.26% | 48,530 | 308,045,070 |
| 2024-11-08 | 59.81 | 63.49 | 59.15 | 62.91 | +5.91% | 46,315 | 283,276,895 |
| 2024-11-07 | 58.8 | 59.45 | 57.71 | 59.4 | +1.04% | 17,534 | 102,584,306 |
| 2024-11-06 | 60.98 | 61.24 | 58.45 | 58.79 | -1.28% | 22,174 | 132,552,787 |
| 2024-11-05 | 57.15 | 60.4 | 57.15 | 59.55 | +4.71% | 22,686 | 133,926,932 |
| 2024-11-04 | 55.67 | 57.19 | 55.66 | 56.87 | +2.16% | 9,255 | 52,411,224 |
| 2024-11-01 | 57.85 | 58.13 | 55.37 | 55.67 | -4.2% | 17,427 | 98,071,807 |
| 2024-10-31 | 57.5 | 58.26 | 56.6 | 58.11 | +1.59% | 14,964 | 85,946,114 |
| 2024-10-30 | 56.9 | 58.42 | 56.73 | 57.2 | -0.97% | 11,547 | 66,301,087 |
| 2024-10-29 | 59.5 | 60.09 | 57.57 | 57.76 | -2.65% | 14,745 | 86,371,299 |
| 2024-10-28 | 59 | 60.2 | 58.9 | 59.33 | +0.73% | 13,101 | 77,828,279 |
| 2024-10-25 | 58.2 | 59.3 | 57.9 | 58.9 | +1.13% | 11,616 | 68,266,680 |
| 2024-10-24 | 60 | 60 | 57.78 | 58.24 | -3.43% | 17,894 | 104,581,491 |
| 2024-10-23 | 59.21 | 61.67 | 59.16 | 60.31 | +1.86% | 27,606 | 167,375,286 |
| 2024-10-22 | 60 | 60.53 | 57.99 | 59.21 | -2.21% | 20,271 | 119,414,781 |
| 2024-10-21 | 59.84 | 61.2 | 59.04 | 60.55 | +0.77% | 34,821 | 210,641,999 |
| 2024-10-18 | 55.5 | 61.35 | 55.3 | 60.09 | +6.71% | 31,310 | 184,589,835 |
| 2024-10-17 | 56.2 | 57.45 | 56.2 | 56.31 | +0.37% | 10,703 | 60,885,048 |
| 2024-10-16 | 55.16 | 57.16 | 54.82 | 56.1 | +0.54% | 11,408 | 64,145,632 |
| 2024-10-15 | 56.29 | 57.78 | 55.07 | 55.8 | -1.52% | 14,993 | 84,638,032 |
| 2024-10-14 | 55.98 | 57.18 | 54 | 56.66 | +3.39% | 15,984 | 89,321,116 |
| 2024-10-11 | 57.69 | 58.37 | 54.05 | 54.8 | -5.24% | 18,162 | 100,995,930 |
| 2024-10-10 | 59.43 | 61.01 | 57.35 | 57.83 | -3.13% | 20,754 | 122,391,144 |
| 2024-10-09 | 61.23 | 63.51 | 59 | 59.7 | -3.96% | 36,350 | 222,110,871 |
| 2024-10-08 | 62.16 | 62.16 | 59.86 | 62.16 | +10% | 35,388 | 218,224,168 |
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：