股票概览
54.7
-4.05%
-2.31
56.74
开盘价
57.2
最高价
54.15
最低价
9,549
成交量
数据更新至: 2024-12-31
技术指标
57.66
MA5 (5日均线)
60.04
MA10 (10日均线)
64.14
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 | 56.74 | 57.2 | 54.15 | 54.7 | -4.05% | 9,549 | 53,052,929 |
| 2024-12-30 | 57.49 | 58.25 | 56.24 | 57.01 | -1.2% | 9,562 | 54,739,396 |
| 2024-12-27 | 59.34 | 60 | 57.54 | 57.7 | -2.53% | 13,364 | 78,823,149 |
| 2024-12-26 | 59.18 | 60.6 | 58.66 | 59.2 | -0.79% | 18,567 | 110,460,099 |
| 2024-12-25 | 61.65 | 61.65 | 58.01 | 59.67 | -3.26% | 11,944 | 71,354,721 |
| 2024-12-24 | 61.14 | 62.32 | 59 | 61.68 | +1.65% | 5,507 | 33,716,821 |
| 2024-12-23 | 64.29 | 64.29 | 60.66 | 60.68 | -5.72% | 11,661 | 72,198,920 |
| 2024-12-20 | 62.2 | 65 | 61.43 | 64.36 | +3.47% | 11,901 | 75,697,228 |
| 2024-12-19 | 61.98 | 62.42 | 60.52 | 62.2 | -1.5% | 10,636 | 65,442,499 |
| 2024-12-18 | 60.5 | 63.87 | 60.5 | 63.15 | +2.43% | 8,929 | 55,872,341 |
| 2024-12-17 | 64.5 | 65.61 | 61 | 61.65 | -5.01% | 13,099 | 82,333,871 |
| 2024-12-16 | 67.22 | 67.49 | 64.2 | 64.9 | -3.42% | 10,210 | 67,171,395 |
| 2024-12-13 | 68.36 | 68.93 | 67 | 67.2 | -2.69% | 11,002 | 74,458,833 |
| 2024-12-12 | 69.23 | 70.29 | 67.08 | 69.06 | -1.83% | 15,254 | 104,604,550 |
| 2024-12-11 | 70.77 | 72.53 | 68.4 | 70.35 | -0.47% | 15,697 | 109,688,487 |
| 2024-12-10 | 72.8 | 74.44 | 70.5 | 70.68 | +0.76% | 18,541 | 134,187,748 |
| 2024-12-09 | 70.05 | 73.77 | 69.1 | 70.15 | -0.37% | 19,007 | 134,410,000 |
| 2024-12-06 | 70.35 | 73.22 | 68.89 | 70.41 | -0.72% | 13,004 | 92,430,623 |
| 2024-12-05 | 67.15 | 72.66 | 67.15 | 70.92 | +5.61% | 17,442 | 122,549,316 |
| 2024-12-04 | 67.9 | 69.99 | 67.05 | 67.15 | -0.19% | 12,713 | 86,673,871 |
| 2024-12-03 | 71 | 73.77 | 67.01 | 67.28 | -1.09% | 28,106 | 198,924,599 |
| 2024-12-02 | 64.51 | 68.56 | 64.2 | 68.02 | +4.57% | 14,287 | 95,662,802 |
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：