股票概览
52.43
-9.63%
-5.59
58.21
开盘价
58.58
最高价
52.08
最低价
181,915
成交量
数据更新至: 2024-12-31
技术指标
56.53
MA5 (5日均线)
55.02
MA10 (10日均线)
52.49
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 | 58.21 | 58.58 | 52.08 | 52.43 | -9.63% | 181,915 | 993,987,646 |
| 2024-12-30 | 58.96 | 59.87 | 56.37 | 58.02 | -1.16% | 143,477 | 834,346,257 |
| 2024-12-27 | 59.35 | 60.61 | 58.27 | 58.7 | -3.88% | 188,346 | 1,117,937,299 |
| 2024-12-26 | 51.51 | 62.6 | 51.51 | 61.07 | +16.48% | 297,961 | 1,740,689,947 |
| 2024-12-25 | 54 | 54.57 | 52.28 | 52.43 | -3.99% | 101,122 | 537,685,207 |
| 2024-12-24 | 53.61 | 55.2 | 51.47 | 54.61 | +2.27% | 153,593 | 819,221,561 |
| 2024-12-23 | 55.33 | 56.33 | 53.16 | 53.4 | -4.34% | 171,668 | 936,033,854 |
| 2024-12-20 | 52.84 | 58.03 | 52.5 | 55.82 | +5.58% | 260,410 | 1,453,383,404 |
| 2024-12-19 | 50.03 | 54.22 | 49.5 | 52.87 | +3.95% | 194,194 | 1,024,483,804 |
| 2024-12-18 | 47.99 | 52.2 | 47.19 | 50.86 | +5.74% | 183,540 | 913,968,895 |
| 2024-12-17 | 51.56 | 52.48 | 47.31 | 48.1 | -3.99% | 147,984 | 721,035,334 |
| 2024-12-16 | 52.97 | 54.99 | 49.4 | 50.1 | +3.83% | 262,807 | 1,382,727,157 |
| 2024-12-13 | 49.47 | 49.76 | 47.8 | 48.25 | -3.38% | 115,892 | 561,449,252 |
| 2024-12-12 | 50.7 | 50.7 | 49 | 49.94 | -1.6% | 80,805 | 401,395,832 |
| 2024-12-11 | 49.92 | 51.28 | 49.68 | 50.75 | +1.66% | 84,048 | 423,845,113 |
| 2024-12-10 | 52.8 | 52.96 | 49.66 | 49.92 | +0.85% | 101,121 | 517,985,470 |
| 2024-12-09 | 51 | 51.09 | 49.11 | 49.5 | -3.7% | 69,803 | 347,998,789 |
| 2024-12-06 | 50.35 | 51.9 | 48.92 | 51.4 | +2.04% | 105,293 | 532,379,346 |
| 2024-12-05 | 50.1 | 51.59 | 50.05 | 50.37 | -1.64% | 84,715 | 428,603,497 |
| 2024-12-04 | 54.9 | 55.47 | 50.68 | 51.21 | -3.1% | 142,673 | 760,116,658 |
| 2024-12-03 | 53.2 | 54.98 | 52.3 | 52.85 | +1.17% | 133,726 | 712,638,402 |
| 2024-12-02 | 51 | 52.44 | 50.95 | 52.24 | +0.6% | 105,177 | 543,137,534 |
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：