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 |
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：