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 |
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：