股票概览
58.52
-2.76%
-1.66
60.2
开盘价
61.43
最高价
57.45
最低价
22,234
成交量
数据更新至: 2024-12-31
技术指标
59.71
MA5 (5日均线)
60.10
MA10 (10日均线)
60.80
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 | 60.2 | 61.43 | 57.45 | 58.52 | -2.76% | 22,234 | 130,300,308 |
| 2024-12-30 | 60.32 | 61.16 | 58.71 | 60.18 | +0.05% | 17,299 | 103,895,830 |
| 2024-12-27 | 60.03 | 62.6 | 60 | 60.15 | -0.84% | 17,948 | 110,270,035 |
| 2024-12-26 | 58.48 | 61.15 | 58.48 | 60.66 | +2.71% | 18,978 | 114,078,387 |
| 2024-12-25 | 61.2 | 61.2 | 58.43 | 59.06 | -2.8% | 16,561 | 98,541,405 |
| 2024-12-24 | 61.69 | 62.22 | 59 | 60.76 | +0.12% | 18,755 | 113,404,819 |
| 2024-12-23 | 62.58 | 62.81 | 60.61 | 60.69 | -2.63% | 19,009 | 117,211,004 |
| 2024-12-20 | 59.35 | 64.4 | 59.03 | 62.33 | +5.15% | 32,155 | 199,843,150 |
| 2024-12-19 | 58.55 | 59.64 | 57.8 | 59.28 | -0.08% | 14,318 | 83,975,532 |
| 2024-12-18 | 58.37 | 59.8 | 57.57 | 59.33 | +1.63% | 11,268 | 66,401,465 |
| 2024-12-17 | 59.09 | 59.67 | 57.68 | 58.38 | -0.85% | 16,619 | 97,316,039 |
| 2024-12-16 | 61.39 | 61.59 | 58.3 | 58.88 | -5% | 22,498 | 134,341,119 |
| 2024-12-13 | 62 | 62.56 | 60.83 | 61.98 | -0.72% | 22,747 | 140,306,488 |
| 2024-12-12 | 62.49 | 63.6 | 61.52 | 62.43 | -0.56% | 24,973 | 156,316,831 |
| 2024-12-11 | 61.42 | 63.88 | 60.95 | 62.78 | +2.45% | 20,753 | 129,697,197 |
| 2024-12-10 | 62.4 | 63.38 | 61.13 | 61.28 | +1.32% | 25,777 | 160,748,878 |
| 2024-12-09 | 62.86 | 64 | 59.2 | 60.48 | -5.5% | 44,356 | 269,360,275 |
| 2024-12-06 | 62.49 | 65.36 | 61.61 | 64 | +2.32% | 22,789 | 145,009,311 |
| 2024-12-05 | 62.5 | 63.95 | 62 | 62.55 | +0.32% | 13,469 | 84,866,451 |
| 2024-12-04 | 65.11 | 66.56 | 62 | 62.35 | -3.18% | 19,822 | 126,371,192 |
| 2024-12-03 | 66 | 66 | 63.66 | 64.4 | -1.17% | 12,751 | 82,458,037 |
| 2024-12-02 | 63.08 | 66.08 | 62.45 | 65.16 | +3.43% | 26,863 | 174,868,219 |
| 2024-11-29 | 64.05 | 65.68 | 62.6 | 63 | -1.78% | 25,378 | 161,507,614 |
| 2024-11-28 | 65.58 | 66.2 | 63.72 | 64.14 | -2.2% | 16,212 | 104,999,112 |
| 2024-11-27 | 64.37 | 65.6 | 62.15 | 65.58 | +0.51% | 25,496 | 162,711,146 |
| 2024-11-26 | 64.02 | 65.87 | 63.75 | 65.25 | +1.64% | 17,076 | 110,875,786 |
| 2024-11-25 | 66.59 | 66.75 | 62.99 | 64.2 | -3.59% | 23,353 | 149,823,559 |
| 2024-11-22 | 68.31 | 71.7 | 66.44 | 66.59 | -1.9% | 25,795 | 179,050,203 |
| 2024-11-21 | 67.96 | 69.14 | 66.6 | 67.88 | -0.79% | 17,688 | 119,706,490 |
| 2024-11-20 | 67.93 | 68.98 | 67.02 | 68.42 | -0.34% | 16,605 | 112,988,335 |
| 2024-11-19 | 67.56 | 69.72 | 65.55 | 68.65 | +1.36% | 19,088 | 129,005,397 |
| 2024-11-18 | 68.3 | 69.98 | 65.11 | 67.73 | -2.27% | 28,593 | 192,833,531 |
| 2024-11-15 | 67.66 | 72.23 | 66.97 | 69.3 | +2.82% | 50,878 | 353,229,182 |
| 2024-11-14 | 72.02 | 72.02 | 67.28 | 67.4 | -6.88% | 37,543 | 259,771,473 |
| 2024-11-13 | 69 | 73.5 | 67.88 | 72.38 | +4.14% | 40,782 | 286,406,059 |
| 2024-11-12 | 76.55 | 76.79 | 67.86 | 69.5 | -7.9% | 60,194 | 425,203,032 |
| 2024-11-11 | 72.56 | 76.6 | 71.66 | 75.46 | +8.58% | 49,609 | 369,796,613 |
| 2024-11-08 | 67.89 | 72.72 | 67 | 69.5 | +5.62% | 47,087 | 331,450,278 |
| 2024-11-07 | 66.81 | 68.91 | 65.47 | 65.8 | -1.79% | 35,771 | 237,937,666 |
| 2024-11-06 | 63.79 | 69.8 | 63.79 | 67 | +3.72% | 53,564 | 358,892,180 |
| 2024-11-05 | 61 | 64.7 | 59.76 | 64.6 | +5.16% | 50,642 | 316,127,746 |
| 2024-11-04 | 58 | 61.98 | 57.21 | 61.43 | +7.23% | 39,036 | 236,459,426 |
| 2024-11-01 | 60.79 | 60.79 | 57 | 57.29 | -4.66% | 28,384 | 165,699,284 |
| 2024-10-31 | 59 | 61.92 | 57.57 | 60.09 | +1.9% | 42,894 | 257,177,701 |
| 2024-10-30 | 57.66 | 59.38 | 57.2 | 58.97 | -0.05% | 24,924 | 145,748,491 |
| 2024-10-29 | 60.55 | 61.47 | 58.73 | 59 | -3.52% | 30,803 | 184,805,960 |
| 2024-10-28 | 63.17 | 63.93 | 60.51 | 61.15 | -3.29% | 35,058 | 214,980,113 |
| 2024-10-25 | 60.68 | 65.28 | 60.5 | 63.23 | +3.32% | 38,012 | 239,183,689 |
| 2024-10-24 | 60.97 | 62.8 | 59.96 | 61.2 | -0.33% | 28,311 | 173,163,836 |
| 2024-10-23 | 61.99 | 63.18 | 61 | 61.4 | -2.23% | 31,166 | 193,834,502 |
| 2024-10-22 | 64.8 | 66 | 61 | 62.8 | -3.83% | 50,714 | 322,820,068 |
| 2024-10-21 | 68.58 | 75.98 | 64.52 | 65.3 | -1.21% | 77,413 | 533,236,231 |
| 2024-10-18 | 60.9 | 69.9 | 59.72 | 66.1 | +10.68% | 59,868 | 380,860,408 |
| 2024-10-17 | 60.02 | 62.13 | 58.88 | 59.72 | +2.97% | 39,737 | 241,464,264 |
| 2024-10-16 | 59.83 | 59.95 | 55.2 | 58 | -1.69% | 37,123 | 214,795,877 |
| 2024-10-15 | 59.95 | 61.19 | 57.11 | 59 | -1.91% | 34,500 | 205,300,413 |
| 2024-10-14 | 53.5 | 60.5 | 52.18 | 60.15 | +15.56% | 46,438 | 263,231,770 |
| 2024-10-11 | 56.16 | 56.71 | 50.8 | 52.05 | -8.68% | 34,301 | 181,028,726 |
| 2024-10-10 | 60.8 | 62.68 | 56.67 | 57 | -6.3% | 37,036 | 218,907,191 |
| 2024-10-09 | 60.5 | 67.5 | 56 | 60.83 | -5.54% | 56,823 | 353,526,159 |
| 2024-10-08 | 64.86 | 64.86 | 59.62 | 64.4 | +19.15% | 63,671 | 400,758,414 |
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：