股票概览
52.04
-4.69%
-2.56
54.52
开盘价
54.97
最高价
51.78
最低价
13,560
成交量
数据更新至: 2024-12-31
技术指标
55.04
MA5 (5日均线)
56.57
MA10 (10日均线)
60.48
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 | 54.52 | 54.97 | 51.78 | 52.04 | -4.69% | 13,560 | 71,705,941 |
| 2024-12-30 | 55.4 | 55.86 | 53.5 | 54.6 | -2.33% | 13,071 | 71,941,439 |
| 2024-12-27 | 56.75 | 57.49 | 55.5 | 55.9 | -1.32% | 14,323 | 81,023,523 |
| 2024-12-26 | 56 | 57.8 | 55.59 | 56.65 | +1.16% | 13,313 | 75,358,021 |
| 2024-12-25 | 56 | 56.7 | 53.78 | 56 | +0.52% | 17,931 | 98,966,286 |
| 2024-12-24 | 57.36 | 57.5 | 55 | 55.71 | -2.21% | 18,273 | 102,303,595 |
| 2024-12-23 | 61.38 | 62.38 | 56.67 | 56.97 | -7.14% | 22,331 | 130,920,322 |
| 2024-12-20 | 58.5 | 62.19 | 57.8 | 61.35 | +4.48% | 18,405 | 111,800,599 |
| 2024-12-19 | 57.6 | 58.92 | 56.68 | 58.72 | +1.68% | 11,823 | 68,598,244 |
| 2024-12-18 | 57.38 | 58.68 | 56.3 | 57.75 | +0.89% | 14,541 | 83,869,983 |
| 2024-12-17 | 60.66 | 61.45 | 57.11 | 57.24 | -6.36% | 19,629 | 114,979,813 |
| 2024-12-16 | 61.08 | 62.29 | 59.62 | 61.13 | +0.15% | 13,475 | 82,385,600 |
| 2024-12-13 | 63.73 | 63.8 | 61.04 | 61.04 | -4.94% | 25,099 | 155,944,574 |
| 2024-12-12 | 64 | 65.68 | 63.27 | 64.21 | +1.04% | 21,972 | 140,845,117 |
| 2024-12-11 | 65.51 | 65.94 | 62.65 | 63.55 | -4.15% | 31,916 | 203,164,637 |
| 2024-12-10 | 68.51 | 69.51 | 65.95 | 66.3 | +0.39% | 23,538 | 158,888,927 |
| 2024-12-09 | 68.99 | 70.63 | 65.5 | 66.04 | -5.17% | 20,942 | 141,229,810 |
| 2024-12-06 | 68.49 | 70.99 | 66.85 | 69.64 | +3.94% | 21,698 | 150,067,650 |
| 2024-12-05 | 67.2 | 68.66 | 66.66 | 67 | -1.25% | 13,157 | 88,877,770 |
| 2024-12-04 | 70.79 | 70.79 | 67.3 | 67.85 | -2.35% | 14,362 | 99,133,953 |
| 2024-12-03 | 69.45 | 71.97 | 67.89 | 69.48 | +0.06% | 18,815 | 131,692,385 |
| 2024-12-02 | 67.79 | 69.5 | 67.57 | 69.44 | +1.03% | 17,142 | 117,779,297 |
| 2024-11-29 | 67.33 | 70.5 | 66.33 | 68.73 | +1.57% | 18,143 | 124,259,866 |
| 2024-11-28 | 67.03 | 70.77 | 65.81 | 67.67 | -0.98% | 22,411 | 152,883,564 |
| 2024-11-27 | 65.65 | 68.4 | 62 | 68.34 | +3.88% | 20,580 | 133,245,020 |
| 2024-11-26 | 66.75 | 70 | 65.79 | 65.79 | -2.36% | 14,129 | 95,944,401 |
| 2024-11-25 | 68.05 | 70.8 | 65.65 | 67.38 | -2.77% | 20,763 | 138,779,004 |
| 2024-11-22 | 76.18 | 76.6 | 69.06 | 69.3 | -8.64% | 31,935 | 232,421,929 |
| 2024-11-21 | 72 | 77.88 | 70.7 | 75.85 | +4.68% | 33,678 | 253,835,715 |
| 2024-11-20 | 72 | 74.42 | 70.55 | 72.46 | -0.6% | 20,761 | 149,761,481 |
| 2024-11-19 | 68.79 | 74.17 | 67.32 | 72.9 | +5.01% | 25,376 | 178,989,511 |
| 2024-11-18 | 69.09 | 71.65 | 64.36 | 69.42 | +1.12% | 27,628 | 186,640,722 |
| 2024-11-15 | 75 | 75.77 | 68.63 | 68.65 | -8.8% | 33,032 | 237,517,776 |
| 2024-11-14 | 76.52 | 78.79 | 74.5 | 75.27 | -2.79% | 29,905 | 228,877,546 |
| 2024-11-13 | 79.76 | 79.76 | 74.67 | 77.43 | -4.88% | 44,238 | 340,319,067 |
| 2024-11-12 | 86.66 | 91.88 | 76.88 | 81.4 | -4.44% | 64,639 | 528,410,609 |
| 2024-11-11 | 76.66 | 85.18 | 73.38 | 85.18 | +20.01% | 55,756 | 446,931,537 |
| 2024-11-08 | 67.12 | 77.8 | 66 | 70.98 | +8.37% | 53,554 | 379,622,324 |
| 2024-11-07 | 60.15 | 66.17 | 60.15 | 65.5 | +6.94% | 33,115 | 210,600,050 |
| 2024-11-06 | 61.8 | 63.5 | 60.72 | 61.25 | -1.45% | 24,437 | 151,431,175 |
| 2024-11-05 | 59.66 | 63.18 | 58.08 | 62.15 | +7.16% | 26,871 | 163,133,697 |
| 2024-11-04 | 57.2 | 58.28 | 54.37 | 58 | +3.42% | 16,846 | 95,569,206 |
| 2024-11-01 | 60.8 | 63.26 | 55.74 | 56.08 | -7.34% | 34,216 | 203,693,286 |
| 2024-10-31 | 62.77 | 62.87 | 58.9 | 60.52 | -4.69% | 37,172 | 225,536,316 |
| 2024-10-30 | 67.22 | 70.74 | 62.35 | 63.5 | -6.01% | 47,721 | 314,761,730 |
| 2024-10-29 | 64.66 | 70 | 62.3 | 67.56 | +3.62% | 54,240 | 358,439,345 |
| 2024-10-28 | 62.01 | 70.74 | 60.55 | 65.2 | +9.23% | 62,864 | 402,963,590 |
| 2024-10-25 | 56 | 61.57 | 54.11 | 59.69 | +6.78% | 41,460 | 242,041,064 |
| 2024-10-24 | 55.18 | 57.37 | 55.11 | 55.9 | -0.25% | 17,799 | 99,938,218 |
| 2024-10-23 | 56.5 | 58.7 | 55.11 | 56.04 | -0.28% | 23,114 | 131,821,593 |
| 2024-10-22 | 58.75 | 58.99 | 55.58 | 56.2 | -5.64% | 29,732 | 168,795,079 |
| 2024-10-21 | 58 | 62.08 | 57 | 59.56 | +1.15% | 41,088 | 244,792,867 |
| 2024-10-18 | 55.37 | 60.86 | 52.95 | 58.88 | +5.22% | 43,871 | 249,126,862 |
| 2024-10-17 | 61.01 | 63.79 | 55.4 | 55.96 | +0.88% | 42,426 | 248,407,513 |
| 2024-10-16 | 53.88 | 56.6 | 52.88 | 55.47 | -2.2% | 22,694 | 124,803,192 |
| 2024-10-15 | 59.52 | 65.77 | 56.7 | 56.72 | -9.1% | 45,499 | 278,613,813 |
| 2024-10-14 | 52.8 | 64.3 | 52.5 | 62.4 | +15.6% | 39,492 | 227,484,214 |
| 2024-10-11 | 55.55 | 58.88 | 51.7 | 53.98 | -1.84% | 25,037 | 138,117,555 |
| 2024-10-10 | 54.59 | 59.73 | 53 | 54.99 | +3.74% | 38,411 | 214,285,492 |
| 2024-10-09 | 59 | 59.76 | 52.11 | 53.01 | -11.3% | 40,496 | 230,155,446 |
| 2024-10-08 | 59.76 | 59.76 | 53 | 59.76 | +20% | 46,735 | 272,060,854 |
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：