股票概览
57.36
-4.02%
-2.4
59.92
开盘价
60.11
最高价
56.71
最低价
27,759
成交量
数据更新至: 2024-12-31
技术指标
61.72
MA5 (5日均线)
61.59
MA10 (10日均线)
60.58
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 | 59.92 | 60.11 | 56.71 | 57.36 | -4.02% | 27,759 | 160,859,178 |
| 2024-12-30 | 61.91 | 62.23 | 59.2 | 59.76 | -4.92% | 28,855 | 174,130,206 |
| 2024-12-27 | 65.05 | 66.45 | 62.5 | 62.85 | -4.34% | 31,649 | 204,546,724 |
| 2024-12-26 | 62 | 67.65 | 61.8 | 65.7 | +4.37% | 41,518 | 271,833,286 |
| 2024-12-25 | 61.9 | 64.37 | 60.1 | 62.95 | +0.08% | 41,089 | 257,197,935 |
| 2024-12-24 | 62.88 | 64.79 | 60.5 | 62.9 | +2.86% | 57,369 | 360,470,211 |
| 2024-12-23 | 65.2 | 67.8 | 61.01 | 61.15 | -7.88% | 68,186 | 436,111,715 |
| 2024-12-20 | 57.69 | 69.23 | 57.27 | 66.38 | +15.06% | 91,809 | 599,578,349 |
| 2024-12-19 | 58.62 | 61.99 | 57.35 | 57.69 | -2.52% | 41,255 | 245,010,308 |
| 2024-12-18 | 56.99 | 60.6 | 55.22 | 59.18 | +3.88% | 41,072 | 236,379,260 |
| 2024-12-17 | 61.3 | 61.65 | 56.66 | 56.97 | -7.88% | 41,464 | 241,991,206 |
| 2024-12-16 | 56.95 | 66 | 56.5 | 61.84 | +9.72% | 77,181 | 472,919,939 |
| 2024-12-13 | 58.01 | 59.58 | 56 | 56.36 | -4.04% | 43,444 | 250,305,267 |
| 2024-12-12 | 61.75 | 62.75 | 58.58 | 58.73 | -7.29% | 50,217 | 300,336,258 |
| 2024-12-11 | 62.24 | 64.5 | 61.1 | 63.35 | -2.31% | 45,718 | 286,091,478 |
| 2024-12-10 | 60.85 | 67.59 | 58.87 | 64.85 | +8.99% | 62,978 | 398,252,324 |
| 2024-12-09 | 57 | 62.5 | 56.67 | 59.5 | +2.87% | 50,848 | 304,312,061 |
| 2024-12-06 | 58.6 | 61.5 | 55.93 | 57.84 | -2.77% | 47,998 | 277,574,636 |
| 2024-12-05 | 56.5 | 63.98 | 56.27 | 59.49 | +4.92% | 55,466 | 327,985,689 |
| 2024-12-04 | 54.17 | 59.78 | 53.76 | 56.7 | +3% | 55,429 | 315,633,822 |
| 2024-12-03 | 55.58 | 57 | 54.5 | 55.05 | -1.52% | 40,746 | 226,497,727 |
| 2024-12-02 | 50.9 | 57.4 | 50.3 | 55.9 | +10.67% | 64,123 | 347,356,902 |
| 2024-11-29 | 46.17 | 52.23 | 46.13 | 50.51 | +9.4% | 40,396 | 197,382,783 |
| 2024-11-28 | 47.19 | 47.75 | 46 | 46.17 | -2.22% | 15,699 | 73,448,068 |
| 2024-11-27 | 45.22 | 47.26 | 44.3 | 47.22 | +2.88% | 20,872 | 95,039,498 |
| 2024-11-26 | 47.84 | 47.95 | 45.85 | 45.9 | -5.38% | 23,100 | 107,605,896 |
| 2024-11-25 | 48 | 48.85 | 46.48 | 48.51 | +0.25% | 25,641 | 121,911,278 |
| 2024-11-22 | 50.36 | 52.47 | 48.2 | 48.39 | -3.91% | 27,391 | 138,678,903 |
| 2024-11-21 | 51.61 | 52.21 | 49.57 | 50.36 | -2.99% | 24,384 | 124,035,984 |
| 2024-11-20 | 50 | 53.19 | 49.8 | 51.91 | +3.2% | 34,099 | 177,663,739 |
| 2024-11-19 | 46.7 | 50.63 | 46.7 | 50.3 | +8.17% | 29,516 | 144,182,439 |
| 2024-11-18 | 49.2 | 49.75 | 45.72 | 46.5 | -5.47% | 26,499 | 126,554,809 |
| 2024-11-15 | 50.4 | 52.55 | 49.04 | 49.19 | -2.94% | 23,153 | 117,391,520 |
| 2024-11-14 | 53.18 | 53.65 | 50.61 | 50.68 | -4.7% | 21,170 | 109,938,986 |
| 2024-11-13 | 51.73 | 54.06 | 50.35 | 53.18 | +1.39% | 28,506 | 148,883,802 |
| 2024-11-12 | 54.77 | 55.49 | 51.85 | 52.45 | -4.24% | 24,943 | 133,622,633 |
| 2024-11-11 | 51.39 | 55.3 | 51.16 | 54.77 | +6.49% | 36,234 | 195,159,387 |
| 2024-11-08 | 51.85 | 55.48 | 51.2 | 51.43 | -0.43% | 39,945 | 212,933,134 |
| 2024-11-07 | 52.4 | 52.9 | 49.56 | 51.65 | -3.35% | 39,844 | 202,716,701 |
| 2024-11-06 | 50.26 | 55.18 | 50.26 | 53.44 | +6.82% | 55,911 | 294,676,315 |
| 2024-11-05 | 49 | 51.4 | 47 | 50.03 | +2.73% | 49,463 | 243,331,675 |
| 2024-11-04 | 44.4 | 50.19 | 44.3 | 48.7 | +12.94% | 43,247 | 207,497,813 |
| 2024-11-01 | 45.69 | 46.3 | 43.01 | 43.12 | -6.16% | 22,389 | 99,390,958 |
| 2024-10-31 | 45.17 | 46.83 | 44.2 | 45.95 | +1.73% | 21,037 | 96,246,668 |
| 2024-10-30 | 45 | 47.09 | 44.33 | 45.17 | -1.18% | 18,713 | 85,007,526 |
| 2024-10-29 | 46.78 | 47.95 | 45.62 | 45.71 | -2.27% | 18,188 | 85,130,729 |
| 2024-10-28 | 47.12 | 47.22 | 45.79 | 46.77 | -0.74% | 13,606 | 63,176,785 |
| 2024-10-25 | 46.96 | 48.2 | 46.05 | 47.12 | +0.68% | 21,108 | 99,526,524 |
| 2024-10-24 | 46.3 | 47.8 | 44.99 | 46.8 | +0.93% | 21,371 | 99,482,334 |
| 2024-10-23 | 48 | 48.38 | 46.25 | 46.37 | -3.09% | 28,789 | 135,931,579 |
| 2024-10-22 | 45.39 | 49.97 | 44.63 | 47.85 | +5.4% | 42,444 | 202,644,111 |
| 2024-10-21 | 44.79 | 46.8 | 44.59 | 45.4 | +2.05% | 26,523 | 121,160,996 |
| 2024-10-18 | 41.1 | 45.94 | 40.83 | 44.49 | +7.93% | 29,680 | 128,946,718 |
| 2024-10-17 | 41.02 | 42.29 | 40.88 | 41.22 | +0.96% | 18,130 | 75,524,941 |
| 2024-10-16 | 41.11 | 42.4 | 40.42 | 40.83 | -2.69% | 15,815 | 65,090,305 |
| 2024-10-15 | 42.66 | 43.97 | 41.5 | 41.96 | -2.65% | 18,536 | 79,440,210 |
| 2024-10-14 | 41.95 | 43.19 | 40.4 | 43.1 | +3.21% | 22,966 | 96,763,904 |
| 2024-10-11 | 45.93 | 46 | 41.05 | 41.76 | -10.06% | 25,895 | 112,002,424 |
| 2024-10-10 | 47.8 | 48.75 | 45.8 | 46.43 | -0.79% | 28,074 | 133,261,968 |
| 2024-10-09 | 49.99 | 50.97 | 45.58 | 46.8 | -11.13% | 40,486 | 198,296,592 |
| 2024-10-08 | 51.87 | 52.66 | 46.16 | 52.66 | +16.76% | 50,847 | 257,589,240 |
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：