股票概览
61.84
+3.41%
+2.04
60.89
开盘价
63.66
最高价
59.5
最低价
30,333
成交量
数据更新至: 2024-12-31
技术指标
60.97
MA5 (5日均线)
59.10
MA10 (10日均线)
58.36
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 | 60.89 | 63.66 | 59.5 | 61.84 | +3.41% | 30,333 | 188,297,201 |
| 2024-12-30 | 61 | 61.82 | 58.62 | 59.8 | -1.77% | 26,218 | 159,168,778 |
| 2024-12-27 | 61 | 61.8 | 59.53 | 60.88 | -0.52% | 18,213 | 109,927,277 |
| 2024-12-26 | 61.12 | 62.49 | 59.5 | 61.2 | +0.13% | 19,499 | 119,029,303 |
| 2024-12-25 | 60.2 | 62.48 | 58.68 | 61.12 | +1.11% | 29,656 | 178,940,154 |
| 2024-12-24 | 60 | 60.9 | 58.53 | 60.45 | -1.1% | 21,651 | 129,476,407 |
| 2024-12-23 | 58.56 | 63.82 | 56.51 | 61.12 | +4.37% | 43,660 | 261,665,161 |
| 2024-12-20 | 52.43 | 60.05 | 52.43 | 58.56 | +11.69% | 50,913 | 291,889,657 |
| 2024-12-19 | 52.96 | 54.67 | 52.11 | 52.43 | -2.2% | 18,860 | 99,922,579 |
| 2024-12-18 | 53.5 | 54.99 | 52.1 | 53.61 | -1.22% | 25,482 | 136,170,959 |
| 2024-12-17 | 56.28 | 56.44 | 51.5 | 54.27 | -3.57% | 38,699 | 208,748,364 |
| 2024-12-16 | 55 | 56.89 | 55 | 56.28 | +0.81% | 28,458 | 159,397,237 |
| 2024-12-13 | 59 | 61 | 55.56 | 55.83 | -6.47% | 40,433 | 235,665,846 |
| 2024-12-12 | 59.46 | 60.84 | 57.68 | 59.69 | +0.37% | 31,651 | 187,473,149 |
| 2024-12-11 | 58.1 | 64 | 57.57 | 59.47 | -0.03% | 41,246 | 250,515,647 |
| 2024-12-10 | 60 | 62.39 | 58.36 | 59.49 | -0.68% | 43,964 | 265,196,857 |
| 2024-12-09 | 64.84 | 64.84 | 58 | 59.9 | -4.28% | 55,703 | 333,566,146 |
| 2024-12-06 | 55 | 66.5 | 54.23 | 62.58 | +12.45% | 86,876 | 515,758,233 |
| 2024-12-05 | 52.11 | 55.68 | 51.2 | 55.65 | +5% | 52,868 | 284,254,086 |
| 2024-12-04 | 54.99 | 55.86 | 52.78 | 53 | -4.42% | 60,793 | 326,682,170 |
| 2024-12-03 | 53.95 | 57 | 53.6 | 55.45 | -1.4% | 63,315 | 348,554,130 |
| 2024-12-02 | 54.94 | 65.4 | 54.9 | 56.24 | +0.07% | 120,412 | 715,792,993 |
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：