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 |
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：