股票概览
51.57
-5.38%
-2.93
54.67
开盘价
54.74
最高价
51.4
最低价
59,768
成交量
数据更新至: 2024-12-31
技术指标
54.52
MA5 (5日均线)
56.61
MA10 (10日均线)
58.25
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 | 54.67 | 54.74 | 51.4 | 51.57 | -5.38% | 59,768 | 314,818,214 |
| 2024-12-30 | 55.49 | 56.38 | 54.05 | 54.5 | -1.62% | 48,454 | 266,031,513 |
| 2024-12-27 | 55.78 | 57.2 | 55.2 | 55.4 | -0.34% | 50,138 | 282,195,125 |
| 2024-12-26 | 55.6 | 56.76 | 54.77 | 55.59 | +0.11% | 44,900 | 250,636,333 |
| 2024-12-25 | 57.88 | 58.27 | 55.38 | 55.53 | -4.42% | 44,003 | 248,413,279 |
| 2024-12-24 | 58.47 | 58.77 | 57.02 | 58.1 | +0.43% | 33,711 | 195,161,649 |
| 2024-12-23 | 60.96 | 60.98 | 57.77 | 57.85 | -4.44% | 39,466 | 233,351,141 |
| 2024-12-20 | 58.01 | 60.91 | 57.85 | 60.54 | +3.72% | 55,685 | 333,089,629 |
| 2024-12-19 | 57.7 | 58.88 | 57.5 | 58.37 | -0.53% | 26,627 | 155,266,615 |
| 2024-12-18 | 57.65 | 59.46 | 56.9 | 58.68 | +2.77% | 45,661 | 265,097,063 |
| 2024-12-17 | 57.97 | 58.55 | 56.98 | 57.1 | -1.89% | 23,286 | 134,040,491 |
| 2024-12-16 | 57.9 | 58.41 | 57.13 | 58.2 | +0.31% | 38,365 | 221,669,159 |
| 2024-12-13 | 61.22 | 61.22 | 57.4 | 58.02 | -5.78% | 75,169 | 440,459,909 |
| 2024-12-12 | 62.59 | 62.59 | 60.9 | 61.58 | -1.61% | 31,231 | 192,107,734 |
| 2024-12-11 | 61.22 | 63.36 | 60.35 | 62.59 | +2.02% | 45,765 | 282,814,539 |
| 2024-12-10 | 62.2 | 62.95 | 61.01 | 61.35 | +2.28% | 51,401 | 319,013,640 |
| 2024-12-09 | 60.69 | 61.4 | 59.51 | 59.98 | -1.51% | 27,606 | 166,733,994 |
| 2024-12-06 | 59.47 | 62.44 | 58.51 | 60.9 | +1.92% | 45,259 | 274,274,573 |
| 2024-12-05 | 59.3 | 60.4 | 58.58 | 59.75 | +0.76% | 34,201 | 203,969,189 |
| 2024-12-04 | 62.4 | 62.58 | 58.88 | 59.3 | -2.96% | 45,544 | 276,118,659 |
| 2024-12-03 | 63.95 | 64.3 | 60.5 | 61.11 | -0.39% | 66,080 | 412,829,270 |
| 2024-12-02 | 59.2 | 61.73 | 58.32 | 61.35 | -0.7% | 88,560 | 528,785,865 |
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：