股票概览
56.94
-3.1%
-1.82
59.33
开盘价
59.33
最高价
56.93
最低价
3,146
成交量
数据更新至: 2024-12-31
技术指标
57.76
MA5 (5日均线)
58.51
MA10 (10日均线)
60.22
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 | 59.33 | 59.33 | 56.93 | 56.94 | -3.1% | 3,146 | 18,192,437 |
| 2024-12-30 | 57.83 | 59.55 | 57.21 | 58.76 | +1.63% | 3,600 | 21,061,870 |
| 2024-12-27 | 57.8 | 58.48 | 57.03 | 57.82 | +0.38% | 2,446 | 14,176,975 |
| 2024-12-26 | 58.33 | 58.33 | 57.1 | 57.6 | -0.1% | 2,248 | 12,955,654 |
| 2024-12-25 | 58.5 | 59.43 | 57.19 | 57.66 | -1.44% | 1,960 | 11,327,390 |
| 2024-12-24 | 57.43 | 58.63 | 57.43 | 58.5 | +0.86% | 3,188 | 18,517,420 |
| 2024-12-23 | 60.48 | 61 | 57.09 | 58 | -3.64% | 5,279 | 30,831,866 |
| 2024-12-20 | 59.28 | 61.35 | 59.28 | 60.19 | +1.55% | 4,904 | 29,690,288 |
| 2024-12-19 | 60.3 | 61.58 | 58.6 | 59.27 | -1.84% | 3,689 | 21,945,747 |
| 2024-12-18 | 59.97 | 61.28 | 59.56 | 60.38 | +0.7% | 2,481 | 15,016,933 |
| 2024-12-17 | 60.36 | 61.4 | 59.16 | 59.96 | -1.54% | 3,157 | 18,970,934 |
| 2024-12-16 | 61.6 | 61.88 | 60.27 | 60.9 | -1.69% | 3,034 | 18,511,225 |
| 2024-12-13 | 63.17 | 63.17 | 61 | 61.95 | -1.98% | 4,954 | 30,596,887 |
| 2024-12-12 | 61.68 | 63.98 | 61.65 | 63.2 | +1.77% | 6,295 | 39,492,617 |
| 2024-12-11 | 62.05 | 62.52 | 61.3 | 62.1 | +0.34% | 3,838 | 23,759,337 |
| 2024-12-10 | 63.6 | 64.43 | 61.82 | 61.89 | +0.15% | 5,155 | 32,438,808 |
| 2024-12-09 | 64.14 | 64.98 | 61.5 | 61.8 | -2.52% | 6,987 | 44,003,034 |
| 2024-12-06 | 61.98 | 64.9 | 61.27 | 63.4 | +2.29% | 8,311 | 52,445,788 |
| 2024-12-05 | 60.6 | 63.78 | 60.6 | 61.98 | -0.03% | 6,720 | 41,914,224 |
| 2024-12-04 | 62.26 | 63.5 | 60.97 | 62 | -1.37% | 9,343 | 57,656,617 |
| 2024-12-03 | 65 | 65.77 | 62 | 62.86 | +4.82% | 15,552 | 100,047,322 |
| 2024-12-02 | 58.51 | 60.96 | 58.28 | 59.97 | +2.51% | 4,838 | 28,908,413 |
| 2024-11-29 | 57.42 | 58.9 | 56.59 | 58.5 | +2.36% | 3,681 | 21,422,303 |
| 2024-11-28 | 58.09 | 58.82 | 57.1 | 57.15 | -1.12% | 3,117 | 18,055,860 |
| 2024-11-27 | 57.03 | 57.8 | 55.31 | 57.8 | +1.92% | 3,996 | 22,604,062 |
| 2024-11-26 | 56.8 | 58.77 | 56.68 | 56.71 | -0.25% | 4,258 | 24,535,920 |
| 2024-11-25 | 56.83 | 57.11 | 55.55 | 56.85 | +1.5% | 3,519 | 19,848,993 |
| 2024-11-22 | 59.7 | 59.7 | 55.76 | 56.01 | -6.18% | 6,776 | 38,940,413 |
| 2024-11-21 | 60.16 | 60.87 | 59.07 | 59.7 | -0.83% | 5,416 | 32,399,742 |
| 2024-11-20 | 58.85 | 61.31 | 58.48 | 60.2 | +2.21% | 6,752 | 40,516,460 |
| 2024-11-19 | 58.41 | 59.36 | 57.33 | 58.9 | +1.48% | 5,770 | 33,739,578 |
| 2024-11-18 | 60.98 | 62 | 57.99 | 58.04 | -4.3% | 5,758 | 34,265,105 |
| 2024-11-15 | 63.7 | 63.92 | 60.43 | 60.65 | -5.12% | 7,014 | 43,676,011 |
| 2024-11-14 | 65.89 | 67.6 | 63.5 | 63.92 | -4.38% | 6,681 | 43,830,081 |
| 2024-11-13 | 66.14 | 67.94 | 64.36 | 66.85 | +2.33% | 10,493 | 69,650,964 |
| 2024-11-12 | 65.31 | 68.38 | 64.28 | 65.33 | +0.54% | 13,761 | 91,223,659 |
| 2024-11-11 | 59.56 | 65.42 | 59.56 | 64.98 | +7.42% | 12,385 | 77,848,331 |
| 2024-11-08 | 60.52 | 62.38 | 59.74 | 60.49 | +1.14% | 8,858 | 53,700,882 |
| 2024-11-07 | 57.45 | 59.87 | 57.2 | 59.81 | +3.59% | 7,248 | 42,845,650 |
| 2024-11-06 | 58.39 | 59.69 | 57.31 | 57.74 | -0.62% | 5,713 | 33,428,659 |
| 2024-11-05 | 56.33 | 58.56 | 55.82 | 58.1 | +3.14% | 6,573 | 37,865,527 |
| 2024-11-04 | 54.72 | 56.66 | 54.72 | 56.33 | +3% | 4,827 | 27,101,348 |
| 2024-11-01 | 56 | 56.79 | 54.48 | 54.69 | -2.96% | 7,289 | 40,270,813 |
| 2024-10-31 | 57.1 | 57.74 | 55.63 | 56.36 | -2.66% | 12,696 | 71,455,892 |
| 2024-10-30 | 58.23 | 58.82 | 57 | 57.9 | -1.21% | 6,444 | 37,330,058 |
| 2024-10-29 | 62.37 | 62.85 | 58.61 | 58.61 | -5.56% | 9,106 | 54,477,820 |
| 2024-10-28 | 61.19 | 62.2 | 60.08 | 62.06 | +1.44% | 6,892 | 42,320,566 |
| 2024-10-25 | 59.61 | 62.45 | 59.08 | 61.18 | +3.5% | 8,837 | 54,030,166 |
| 2024-10-24 | 60.35 | 61 | 58.8 | 59.11 | -2.54% | 5,224 | 31,092,957 |
| 2024-10-23 | 61.11 | 61.99 | 60.03 | 60.65 | -0.82% | 6,131 | 37,315,324 |
| 2024-10-22 | 59.6 | 62.43 | 58.97 | 61.15 | +2.6% | 6,642 | 40,599,309 |
| 2024-10-21 | 59 | 61.22 | 57.55 | 59.6 | +1.41% | 8,097 | 48,183,968 |
| 2024-10-18 | 53.2 | 60.5 | 53.2 | 58.77 | +6.84% | 9,499 | 54,157,007 |
| 2024-10-17 | 57 | 57 | 55 | 55.01 | -1.24% | 4,431 | 24,747,577 |
| 2024-10-16 | 56 | 57.88 | 55.17 | 55.7 | -1.45% | 4,111 | 23,040,327 |
| 2024-10-15 | 58.2 | 59.5 | 56.52 | 56.52 | -2.42% | 4,585 | 26,562,433 |
| 2024-10-14 | 57.18 | 58.6 | 55.11 | 57.92 | +1.22% | 5,256 | 29,993,439 |
| 2024-10-11 | 60.8 | 60.8 | 56.56 | 57.22 | -6.4% | 6,084 | 35,288,996 |
| 2024-10-10 | 64.88 | 65.99 | 60 | 61.13 | -4.23% | 9,650 | 60,500,383 |
| 2024-10-09 | 71 | 73.5 | 63.52 | 63.83 | -15.27% | 13,818 | 93,818,572 |
| 2024-10-08 | 76.68 | 76.68 | 69.01 | 75.33 | +17.7% | 18,770 | 137,702,797 |
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：