股票概览
55.84
-3.21%
-1.85
58.01
开盘价
58.01
最高价
55.7
最低价
13,016
成交量
数据更新至: 2024-12-31
技术指标
56.31
MA5 (5日均线)
56.94
MA10 (10日均线)
58.51
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 | 58.01 | 58.01 | 55.7 | 55.84 | -3.21% | 13,016 | 73,798,054 |
| 2024-12-30 | 57.59 | 57.85 | 56.6 | 57.69 | +0.51% | 14,481 | 82,973,282 |
| 2024-12-27 | 55.3 | 58.33 | 55.3 | 57.4 | +4.29% | 28,157 | 161,043,002 |
| 2024-12-26 | 55.8 | 56.28 | 54.93 | 55.04 | -0.99% | 16,217 | 89,879,098 |
| 2024-12-25 | 56.97 | 56.97 | 54.89 | 55.59 | -2.3% | 14,182 | 78,924,503 |
| 2024-12-24 | 56.8 | 57.18 | 56.39 | 56.9 | +0.46% | 9,227 | 52,414,107 |
| 2024-12-23 | 57.68 | 57.95 | 56.54 | 56.64 | -1.89% | 10,808 | 61,681,454 |
| 2024-12-20 | 57.9 | 58.73 | 57.2 | 57.73 | -1.25% | 11,710 | 67,749,122 |
| 2024-12-19 | 57.71 | 58.57 | 57.71 | 58.46 | +0.65% | 9,165 | 53,398,954 |
| 2024-12-18 | 57.51 | 58.53 | 57.3 | 58.08 | +1.4% | 12,615 | 73,280,728 |
| 2024-12-17 | 57.51 | 58.39 | 57.12 | 57.28 | -1.17% | 12,334 | 71,065,293 |
| 2024-12-16 | 57.97 | 58.72 | 57.03 | 57.96 | -0.43% | 27,031 | 156,109,182 |
| 2024-12-13 | 59.8 | 60.58 | 57.59 | 58.21 | -3.13% | 102,351 | 603,089,502 |
| 2024-12-12 | 60.14 | 60.95 | 59.7 | 60.09 | +0.57% | 44,230 | 266,614,069 |
| 2024-12-11 | 61.5 | 61.5 | 59.5 | 59.75 | -2.07% | 27,380 | 164,675,926 |
| 2024-12-10 | 63.96 | 64 | 60.74 | 61.01 | -1.85% | 30,690 | 189,212,119 |
| 2024-12-09 | 63.84 | 63.93 | 61.35 | 62.16 | -0.38% | 21,580 | 135,289,458 |
| 2024-12-06 | 61.99 | 63.35 | 61.7 | 62.4 | +1.23% | 25,257 | 157,899,761 |
| 2024-12-05 | 60.12 | 62.28 | 59.68 | 61.64 | +2.26% | 21,230 | 131,262,525 |
| 2024-12-04 | 61.03 | 61.51 | 59.82 | 60.28 | -1.23% | 15,515 | 94,299,996 |
| 2024-12-03 | 61.14 | 61.5 | 60.32 | 61.03 | -0.21% | 17,722 | 108,300,707 |
| 2024-12-02 | 60.91 | 62.68 | 60.08 | 61.16 | +2.62% | 33,557 | 206,687,459 |
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：