股票概览
51.29
-3.84%
-2.05
53.81
开盘价
53.81
最高价
51.11
最低价
23,433
成交量
数据更新至: 2024-12-31
技术指标
53.10
MA5 (5日均线)
54.07
MA10 (10日均线)
55.65
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 | 53.81 | 53.81 | 51.11 | 51.29 | -3.84% | 23,433 | 122,192,873 |
| 2024-12-30 | 53.9 | 54.37 | 52.92 | 53.34 | -0.93% | 13,300 | 71,163,101 |
| 2024-12-27 | 53.68 | 54.8 | 53.45 | 53.84 | +0.3% | 20,413 | 110,572,830 |
| 2024-12-26 | 53.35 | 54.2 | 53.26 | 53.68 | +0.58% | 15,804 | 85,024,764 |
| 2024-12-25 | 54.8 | 54.94 | 52.91 | 53.37 | -2.59% | 22,113 | 118,574,734 |
| 2024-12-24 | 54.5 | 54.99 | 54.1 | 54.79 | +0.75% | 15,183 | 82,878,127 |
| 2024-12-23 | 55.87 | 56.2 | 54.21 | 54.38 | -2.47% | 17,355 | 95,632,316 |
| 2024-12-20 | 55.02 | 57.21 | 54.95 | 55.76 | +0.96% | 24,577 | 138,002,853 |
| 2024-12-19 | 54.47 | 55.47 | 54.06 | 55.23 | +0.44% | 13,031 | 71,313,797 |
| 2024-12-18 | 54.85 | 55.83 | 54.66 | 54.99 | +0.53% | 14,105 | 77,825,563 |
| 2024-12-17 | 55.88 | 56.2 | 54.5 | 54.7 | -2.65% | 21,907 | 120,835,345 |
| 2024-12-16 | 57.28 | 57.8 | 55.81 | 56.19 | -2.11% | 18,482 | 104,600,843 |
| 2024-12-13 | 59.9 | 59.9 | 57.39 | 57.4 | -4.3% | 35,841 | 208,390,094 |
| 2024-12-12 | 59.48 | 60.75 | 59 | 59.98 | +0.84% | 34,229 | 205,340,276 |
| 2024-12-11 | 58.54 | 60.39 | 58.26 | 59.48 | +0.85% | 29,847 | 177,345,016 |
| 2024-12-10 | 57.89 | 60.39 | 57.2 | 58.98 | +5.32% | 52,246 | 307,357,456 |
| 2024-12-09 | 57.45 | 57.81 | 55.9 | 56 | -2.66% | 22,432 | 127,321,214 |
| 2024-12-06 | 56.32 | 57.58 | 55.81 | 57.53 | +2.42% | 23,546 | 133,989,529 |
| 2024-12-05 | 55.55 | 56.64 | 55.43 | 56.17 | +0.66% | 14,242 | 79,867,595 |
| 2024-12-04 | 56.69 | 57.35 | 55.6 | 55.8 | -0.69% | 20,100 | 113,574,036 |
| 2024-12-03 | 57.15 | 57.49 | 55.8 | 56.19 | -1.65% | 25,154 | 141,552,910 |
| 2024-12-02 | 57 | 57.38 | 56.56 | 57.13 | +0.23% | 27,612 | 157,176,119 |
| 2024-11-29 | 56.9 | 58.1 | 55.7 | 57 | -3.26% | 40,702 | 230,758,004 |
| 2024-11-28 | 59.2 | 60.21 | 58.64 | 58.92 | -0.19% | 17,457 | 103,446,463 |
| 2024-11-27 | 57.09 | 59.06 | 56.35 | 59.03 | +2.89% | 16,628 | 96,150,158 |
| 2024-11-26 | 57.35 | 58.42 | 57.09 | 57.37 | -0.33% | 11,294 | 65,313,736 |
| 2024-11-25 | 57.97 | 58.56 | 56.4 | 57.56 | -0.83% | 16,819 | 96,314,204 |
| 2024-11-22 | 60.26 | 61 | 58 | 58.04 | -3.7% | 19,806 | 117,788,366 |
| 2024-11-21 | 60.7 | 61.3 | 59.68 | 60.27 | -0.79% | 14,367 | 86,892,119 |
| 2024-11-20 | 60.9 | 61.23 | 59.63 | 60.75 | -0.08% | 22,728 | 137,033,367 |
| 2024-11-19 | 59.42 | 60.93 | 58.62 | 60.8 | +2.1% | 17,201 | 103,001,617 |
| 2024-11-18 | 61 | 61.9 | 58.91 | 59.55 | -2.38% | 20,536 | 122,975,512 |
| 2024-11-15 | 63.08 | 63.9 | 60.2 | 61 | -3.89% | 32,992 | 204,199,164 |
| 2024-11-14 | 65.56 | 66.47 | 63.47 | 63.47 | -4.09% | 28,872 | 187,008,534 |
| 2024-11-13 | 64 | 66.24 | 63.25 | 66.18 | +2.73% | 38,536 | 250,253,802 |
| 2024-11-12 | 66.06 | 66.9 | 63.8 | 64.42 | -2.22% | 45,940 | 300,207,685 |
| 2024-11-11 | 63.29 | 66.44 | 62.69 | 65.88 | +5.73% | 66,061 | 431,883,147 |
| 2024-11-08 | 61.71 | 64.65 | 61.71 | 62.31 | +1.65% | 44,641 | 282,624,378 |
| 2024-11-07 | 60.12 | 61.38 | 59.72 | 61.3 | +1.06% | 27,151 | 164,506,721 |
| 2024-11-06 | 60.58 | 61.76 | 59.4 | 60.66 | +0.58% | 45,417 | 276,609,671 |
| 2024-11-05 | 56.33 | 61.2 | 56.33 | 60.31 | +6.95% | 45,443 | 270,076,558 |
| 2024-11-04 | 55 | 57.15 | 55 | 56.39 | +2.14% | 21,806 | 122,684,590 |
| 2024-11-01 | 58.87 | 58.88 | 54.52 | 55.21 | -6.23% | 50,346 | 282,016,824 |
| 2024-10-31 | 58.7 | 59.99 | 57.68 | 58.88 | +0.34% | 37,574 | 221,186,017 |
| 2024-10-30 | 61.54 | 61.54 | 58.58 | 58.68 | -8.9% | 57,589 | 344,868,432 |
| 2024-10-29 | 66.96 | 67.7 | 64.41 | 64.41 | -4.04% | 30,270 | 200,080,340 |
| 2024-10-28 | 64.61 | 67.21 | 64.53 | 67.12 | +2.82% | 29,924 | 196,940,941 |
| 2024-10-25 | 64.5 | 66.45 | 64.18 | 65.28 | +1.35% | 29,159 | 190,407,525 |
| 2024-10-24 | 64.66 | 65.85 | 64.01 | 64.41 | -1.98% | 24,558 | 158,907,641 |
| 2024-10-23 | 65.2 | 68.16 | 64.62 | 65.71 | +0.89% | 41,053 | 274,389,289 |
| 2024-10-22 | 66 | 66.28 | 64.33 | 65.13 | -2.18% | 31,373 | 204,002,698 |
| 2024-10-21 | 65.79 | 69.44 | 64.6 | 66.58 | +3.53% | 73,530 | 495,781,281 |
| 2024-10-18 | 58.8 | 66.69 | 58.19 | 64.31 | +9.3% | 46,170 | 288,344,882 |
| 2024-10-17 | 59.35 | 60.76 | 58.75 | 58.84 | -0.32% | 23,135 | 138,525,000 |
| 2024-10-16 | 59.75 | 60.48 | 58.28 | 59.03 | -1.21% | 21,325 | 126,133,342 |
| 2024-10-15 | 61 | 62.99 | 59.65 | 59.75 | -3.21% | 29,122 | 178,226,116 |
| 2024-10-14 | 59.2 | 62.08 | 57.58 | 61.73 | +4.08% | 34,996 | 209,597,003 |
| 2024-10-11 | 64.01 | 65 | 57.65 | 59.31 | -8.96% | 51,171 | 308,388,462 |
| 2024-10-10 | 68.79 | 70.18 | 65 | 65.15 | -7.18% | 51,269 | 346,137,133 |
| 2024-10-09 | 69 | 74.76 | 65.66 | 70.19 | -3% | 76,270 | 535,530,760 |
| 2024-10-08 | 72.36 | 72.36 | 67.85 | 72.36 | +20% | 86,738 | 615,044,861 |
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：