股票概览
51.92
-3.13%
-1.68
53.6
开盘价
53.99
最高价
51.8
最低价
29,222
成交量
数据更新至: 2024-12-31
技术指标
52.30
MA5 (5日均线)
51.66
MA10 (10日均线)
51.62
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 | 53.6 | 53.99 | 51.8 | 51.92 | -3.13% | 29,222 | 153,804,657 |
| 2024-12-30 | 53.87 | 54.3 | 52.71 | 53.6 | +2% | 54,674 | 293,414,289 |
| 2024-12-27 | 52 | 53.93 | 51.17 | 52.55 | +1.72% | 57,977 | 306,685,904 |
| 2024-12-26 | 51.51 | 53.5 | 51.51 | 51.66 | -0.19% | 39,102 | 205,400,724 |
| 2024-12-25 | 50.61 | 51.99 | 50.38 | 51.76 | +2.27% | 34,554 | 177,021,371 |
| 2024-12-24 | 50.31 | 50.98 | 49.85 | 50.61 | +0.64% | 22,454 | 113,376,136 |
| 2024-12-23 | 50.51 | 50.95 | 49 | 50.29 | -0.24% | 26,013 | 130,979,803 |
| 2024-12-20 | 51.99 | 52.05 | 50.01 | 50.41 | -3.08% | 44,234 | 224,487,533 |
| 2024-12-19 | 51.4 | 52.2 | 50.86 | 52.01 | +0.52% | 19,942 | 103,176,250 |
| 2024-12-18 | 52 | 52.2 | 51.4 | 51.74 | -0.5% | 19,813 | 102,507,351 |
| 2024-12-17 | 50.63 | 52.3 | 50.46 | 52 | +2.4% | 34,741 | 179,001,204 |
| 2024-12-16 | 51.06 | 51.44 | 50.62 | 50.78 | -0.55% | 16,995 | 86,472,441 |
| 2024-12-13 | 51.86 | 51.88 | 50.9 | 51.06 | -1.86% | 25,671 | 131,268,771 |
| 2024-12-12 | 51.9 | 52.17 | 51.5 | 52.03 | +0.21% | 22,656 | 117,269,162 |
| 2024-12-11 | 52.27 | 52.94 | 51.78 | 51.92 | -1.1% | 24,126 | 125,639,378 |
| 2024-12-10 | 53.8 | 53.99 | 52.42 | 52.5 | +0.5% | 41,859 | 222,154,238 |
| 2024-12-09 | 52.8 | 53.3 | 51.8 | 52.24 | +1.36% | 52,002 | 273,282,364 |
| 2024-12-06 | 50.59 | 51.68 | 50.1 | 51.54 | +1.16% | 38,845 | 198,174,701 |
| 2024-12-05 | 50.6 | 51.28 | 50.36 | 50.95 | +0.37% | 20,940 | 106,477,236 |
| 2024-12-04 | 51.38 | 51.55 | 50.51 | 50.76 | -1.72% | 32,682 | 166,659,839 |
| 2024-12-03 | 51.97 | 52.01 | 51.13 | 51.65 | -0.6% | 38,808 | 199,907,974 |
| 2024-12-02 | 53.26 | 53.93 | 51.2 | 51.96 | -3.69% | 93,203 | 484,157,105 |
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：