股票概览
51.03
-2.71%
-1.42
53
开盘价
53.4
最高价
50.93
最低价
70,057
成交量
数据更新至: 2024-12-31
技术指标
51.83
MA5 (5日均线)
52.54
MA10 (10日均线)
55.03
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 | 53.4 | 50.93 | 51.03 | -2.71% | 70,057 | 363,792,919 |
| 2024-12-30 | 52.43 | 53.18 | 51.31 | 52.45 | +0.4% | 72,386 | 380,682,822 |
| 2024-12-27 | 51.99 | 53.5 | 51.81 | 52.24 | +0.13% | 85,383 | 449,142,522 |
| 2024-12-26 | 51.05 | 53.33 | 50.97 | 52.17 | +1.8% | 94,432 | 494,569,038 |
| 2024-12-25 | 50.11 | 52.78 | 49.41 | 51.25 | -1.25% | 153,788 | 781,327,814 |
| 2024-12-24 | 53.18 | 53.79 | 51.75 | 51.9 | -1.24% | 103,877 | 546,313,501 |
| 2024-12-23 | 54.66 | 54.91 | 52.52 | 52.55 | -3.84% | 87,174 | 464,365,736 |
| 2024-12-20 | 53.84 | 55.7 | 53.32 | 54.65 | +1.81% | 82,870 | 452,341,281 |
| 2024-12-19 | 52.6 | 53.84 | 52.55 | 53.68 | +0.34% | 68,882 | 366,874,937 |
| 2024-12-18 | 53.01 | 53.95 | 52.65 | 53.5 | +1.13% | 68,249 | 364,012,520 |
| 2024-12-17 | 55.9 | 56.18 | 52.72 | 52.9 | -5.35% | 113,009 | 612,047,767 |
| 2024-12-16 | 56.4 | 56.8 | 55.51 | 55.89 | -1.11% | 63,746 | 357,099,468 |
| 2024-12-13 | 57.98 | 58.35 | 56.4 | 56.52 | -3.45% | 102,090 | 582,650,475 |
| 2024-12-12 | 58.65 | 59.3 | 57 | 58.54 | +0.07% | 89,302 | 521,104,395 |
| 2024-12-11 | 58.46 | 59.2 | 57.69 | 58.5 | -0.22% | 73,879 | 431,760,290 |
| 2024-12-10 | 60.01 | 60.57 | 58.02 | 58.63 | +1.77% | 141,213 | 834,011,404 |
| 2024-12-09 | 58.5 | 59 | 57.38 | 57.61 | -1.52% | 66,935 | 387,750,764 |
| 2024-12-06 | 59.29 | 60 | 57.34 | 58.5 | -1.13% | 93,625 | 548,959,254 |
| 2024-12-05 | 58.9 | 59.68 | 58.24 | 59.17 | +0.49% | 78,001 | 460,193,557 |
| 2024-12-04 | 62.24 | 63.18 | 58.23 | 58.88 | -6.09% | 150,869 | 911,902,534 |
| 2024-12-03 | 63 | 64.17 | 61.5 | 62.7 | +0.16% | 131,112 | 825,603,695 |
| 2024-12-02 | 59.07 | 64.38 | 58.85 | 62.6 | +5.07% | 172,941 | 1,079,649,327 |
| 2024-11-29 | 58.3 | 61 | 56.96 | 59.58 | +1.64% | 134,005 | 792,217,898 |
| 2024-11-28 | 59.25 | 60.15 | 58.16 | 58.62 | -1.06% | 125,037 | 739,454,076 |
| 2024-11-27 | 55.69 | 59.33 | 54.3 | 59.25 | +5.77% | 151,997 | 866,352,501 |
| 2024-11-26 | 57.76 | 58.88 | 55.72 | 56.02 | -2.27% | 107,402 | 617,876,023 |
| 2024-11-25 | 56.32 | 58 | 55.52 | 57.32 | +2.36% | 113,626 | 644,442,148 |
| 2024-11-22 | 61.01 | 61.01 | 55.77 | 56 | -8.91% | 178,631 | 1,041,855,275 |
| 2024-11-21 | 58.9 | 63.44 | 58.02 | 61.48 | +4.26% | 220,637 | 1,335,637,491 |
| 2024-11-20 | 58.5 | 59.8 | 56.81 | 58.97 | +1.83% | 174,858 | 1,020,753,438 |
| 2024-11-19 | 56.95 | 58.8 | 55.61 | 57.91 | +2.93% | 158,707 | 910,382,573 |
| 2024-11-18 | 58.8 | 59.49 | 55.7 | 56.26 | -4.77% | 164,698 | 942,548,850 |
| 2024-11-15 | 61.01 | 62.5 | 59.01 | 59.08 | -3.78% | 174,401 | 1,058,944,611 |
| 2024-11-14 | 64.37 | 67.19 | 60.9 | 61.4 | -6.86% | 238,164 | 1,512,833,146 |
| 2024-11-13 | 65.59 | 69.7 | 64.6 | 65.92 | -1.18% | 188,074 | 1,256,437,253 |
| 2024-11-12 | 69.2 | 70.8 | 65.55 | 66.71 | -7.28% | 286,270 | 1,933,881,277 |
| 2024-11-11 | 66.55 | 75.21 | 63.75 | 71.95 | +10.69% | 296,663 | 2,036,320,642 |
| 2024-11-08 | 57.3 | 68.88 | 57.21 | 65 | +12.91% | 326,287 | 2,062,319,574 |
| 2024-11-07 | 57.8 | 61.8 | 55.48 | 57.57 | +4.75% | 330,961 | 1,904,100,312 |
| 2024-11-06 | 54.4 | 62.18 | 54.11 | 54.96 | +5.92% | 410,506 | 2,330,873,199 |
| 2024-11-05 | 43.6 | 51.89 | 43.1 | 51.89 | +20% | 310,175 | 1,519,617,540 |
| 2024-11-04 | 39.66 | 43.35 | 39.22 | 43.24 | +9.03% | 182,305 | 770,339,966 |
| 2024-11-01 | 41.41 | 42.16 | 39.6 | 39.66 | -4.2% | 113,485 | 460,896,304 |
| 2024-10-31 | 40.96 | 41.96 | 40.57 | 41.4 | +1.55% | 123,948 | 512,691,342 |
| 2024-10-30 | 40.66 | 41.48 | 39.95 | 40.77 | +1.42% | 101,114 | 411,697,748 |
| 2024-10-29 | 40.9 | 42.15 | 39.9 | 40.2 | -0.37% | 134,374 | 550,883,282 |
| 2024-10-28 | 40.6 | 41.3 | 40 | 40.35 | +0.55% | 92,458 | 375,779,704 |
| 2024-10-25 | 39.32 | 40.7 | 39.1 | 40.13 | +2.48% | 98,565 | 393,785,511 |
| 2024-10-24 | 39.2 | 39.87 | 38.8 | 39.16 | +0.51% | 83,766 | 329,145,160 |
| 2024-10-23 | 39 | 40.88 | 38.2 | 38.96 | -0.31% | 136,847 | 545,600,198 |
| 2024-10-22 | 44.06 | 44.09 | 38.85 | 39.08 | -8.65% | 208,008 | 843,800,818 |
| 2024-10-21 | 40.67 | 42.79 | 40.45 | 42.78 | +7.49% | 195,627 | 809,735,841 |
| 2024-10-18 | 37 | 41.55 | 36.7 | 39.8 | +6.62% | 165,404 | 650,567,484 |
| 2024-10-17 | 37 | 38.98 | 36.8 | 37.33 | +3.12% | 111,023 | 421,203,803 |
| 2024-10-16 | 35.5 | 36.97 | 35.4 | 36.2 | -1.07% | 50,277 | 182,318,538 |
| 2024-10-15 | 37.1 | 38.26 | 36.4 | 36.59 | -2.43% | 92,608 | 345,194,175 |
| 2024-10-14 | 36.4 | 37.89 | 35.53 | 37.5 | +4.17% | 82,871 | 305,895,943 |
| 2024-10-11 | 38.8 | 38.87 | 35.37 | 36 | -7.12% | 91,306 | 335,404,242 |
| 2024-10-10 | 39.85 | 42.3 | 38.57 | 38.76 | -0.89% | 135,331 | 543,506,341 |
| 2024-10-09 | 42.45 | 43.82 | 38.88 | 39.11 | -12.99% | 185,310 | 769,079,795 |
| 2024-10-08 | 44.93 | 44.95 | 40.42 | 44.95 | +19.99% | 189,528 | 824,713,194 |
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：