股票概览
56.3
-1.92%
-1.1
57
开盘价
58.44
最高价
55.65
最低价
7,696
成交量
数据更新至: 2024-12-31
技术指标
59.85
MA5 (5日均线)
60.51
MA10 (10日均线)
65.82
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 | 57 | 58.44 | 55.65 | 56.3 | -1.92% | 7,696 | 43,667,565 |
| 2024-12-30 | 59.8 | 60.1 | 57.33 | 57.4 | -4.01% | 10,323 | 60,394,161 |
| 2024-12-27 | 65.85 | 66.66 | 59.25 | 59.8 | -8.28% | 17,220 | 106,549,418 |
| 2024-12-26 | 58.7 | 68.66 | 58.7 | 65.2 | +7.7% | 17,400 | 113,202,053 |
| 2024-12-25 | 62.5 | 63.5 | 59.02 | 60.54 | -0.51% | 7,087 | 43,257,248 |
| 2024-12-24 | 59.61 | 61.69 | 59 | 60.85 | +2.22% | 4,727 | 28,544,418 |
| 2024-12-23 | 63.08 | 63.36 | 59 | 59.53 | -6.3% | 7,477 | 45,454,526 |
| 2024-12-20 | 61 | 64.35 | 60.97 | 63.53 | +3.77% | 8,014 | 50,485,780 |
| 2024-12-19 | 60.6 | 63.14 | 58.81 | 61.22 | +0.79% | 9,225 | 56,873,897 |
| 2024-12-18 | 61.62 | 62.68 | 59.33 | 60.74 | -0.99% | 10,086 | 61,688,049 |
| 2024-12-17 | 68.99 | 68.99 | 61.01 | 61.35 | -10.89% | 23,530 | 150,267,807 |
| 2024-12-16 | 74.02 | 74.02 | 67.94 | 68.85 | -8.2% | 15,668 | 109,512,977 |
| 2024-12-13 | 74.52 | 76.69 | 72.5 | 75 | -2.22% | 18,447 | 136,879,475 |
| 2024-12-12 | 75 | 80 | 74.5 | 76.7 | +4.42% | 30,306 | 232,955,754 |
| 2024-12-11 | 70 | 75.9 | 68.1 | 73.45 | +1.99% | 22,125 | 159,594,818 |
| 2024-12-10 | 69.55 | 76.33 | 69.55 | 72.02 | +4.71% | 25,133 | 183,055,542 |
| 2024-12-09 | 67.76 | 73.73 | 66.5 | 68.78 | +0.39% | 24,648 | 172,737,305 |
| 2024-12-06 | 77 | 77 | 66.01 | 68.51 | -8.65% | 30,421 | 210,523,848 |
| 2024-12-05 | 72 | 79.88 | 70.2 | 75 | +4.75% | 26,508 | 197,851,459 |
| 2024-12-04 | 65.05 | 72.5 | 65 | 71.6 | +12% | 28,679 | 199,678,645 |
| 2024-12-03 | 66 | 67.6 | 62.3 | 63.93 | -5.64% | 23,834 | 155,127,738 |
| 2024-12-02 | 57.2 | 67.75 | 56.99 | 67.75 | +20% | 34,615 | 228,648,222 |
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：