股票概览
56.34
-3.46%
-2.02
58.18
开盘价
59.18
最高价
55.5
最低价
21,088
成交量
数据更新至: 2024-12-31
技术指标
58.15
MA5 (5日均线)
56.50
MA10 (10日均线)
57.10
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 | 58.18 | 59.18 | 55.5 | 56.34 | -3.46% | 21,088 | 119,361,463 |
| 2024-12-30 | 59.11 | 60.06 | 57.41 | 58.36 | -0.02% | 18,352 | 107,962,925 |
| 2024-12-27 | 59 | 60.02 | 57.51 | 58.37 | -0.85% | 22,479 | 132,513,915 |
| 2024-12-26 | 58.35 | 59.87 | 58.21 | 58.87 | +0.09% | 29,950 | 176,472,820 |
| 2024-12-25 | 56.1 | 59.87 | 56 | 58.82 | +6.42% | 40,127 | 233,301,484 |
| 2024-12-24 | 53.88 | 55.45 | 53.69 | 55.27 | +2.52% | 17,638 | 96,876,704 |
| 2024-12-23 | 55.7 | 56.81 | 53.88 | 53.91 | -3.56% | 15,897 | 87,018,001 |
| 2024-12-20 | 53.85 | 56.78 | 53.41 | 55.9 | +3.38% | 26,288 | 146,064,914 |
| 2024-12-19 | 54.71 | 54.75 | 53.73 | 54.07 | -1.85% | 23,076 | 124,871,089 |
| 2024-12-18 | 54.81 | 55.85 | 54.15 | 55.09 | -0.54% | 22,256 | 122,350,258 |
| 2024-12-17 | 57.9 | 58.15 | 54.62 | 55.39 | -4.17% | 31,317 | 175,511,027 |
| 2024-12-16 | 59.8 | 61 | 57.51 | 57.8 | -3.67% | 24,052 | 141,026,727 |
| 2024-12-13 | 60.7 | 62.5 | 58.64 | 60 | -1.59% | 57,643 | 351,460,726 |
| 2024-12-12 | 59.62 | 61.49 | 58.66 | 60.97 | +1.68% | 35,307 | 212,425,376 |
| 2024-12-11 | 57.71 | 60.26 | 57.21 | 59.96 | +2.95% | 42,561 | 251,949,168 |
| 2024-12-10 | 57.55 | 59.66 | 55.06 | 58.24 | +5.89% | 55,448 | 319,201,432 |
| 2024-12-09 | 56.54 | 56.6 | 54.67 | 55 | -2.5% | 16,874 | 93,784,475 |
| 2024-12-06 | 56.37 | 57.28 | 55.81 | 56.41 | -0.42% | 16,149 | 91,281,818 |
| 2024-12-05 | 56 | 57.36 | 55.86 | 56.65 | +0.3% | 13,782 | 78,155,641 |
| 2024-12-04 | 57.62 | 57.98 | 56.11 | 56.48 | -1.71% | 13,607 | 77,857,512 |
| 2024-12-03 | 58.33 | 58.44 | 56.8 | 57.46 | -2.18% | 21,421 | 122,784,345 |
| 2024-12-02 | 58.5 | 58.99 | 57.06 | 58.74 | +1.98% | 25,420 | 148,616,952 |
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：