股票概览
59.9
-1.85%
-1.13
61.02
开盘价
61.8
最高价
59.68
最低价
35,033
成交量
数据更新至: 2024-12-31
技术指标
60.90
MA5 (5日均线)
61.38
MA10 (10日均线)
61.21
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 | 61.02 | 61.8 | 59.68 | 59.9 | -1.85% | 35,033 | 212,006,466 |
| 2024-12-30 | 61.22 | 61.95 | 60.14 | 61.03 | +0.02% | 31,975 | 195,385,167 |
| 2024-12-27 | 61.16 | 61.52 | 60.39 | 61.02 | -0.2% | 31,249 | 190,578,759 |
| 2024-12-26 | 61.35 | 61.69 | 60 | 61.14 | -0.42% | 41,710 | 253,614,531 |
| 2024-12-25 | 63 | 63.17 | 60.98 | 61.4 | -0.49% | 37,748 | 234,581,108 |
| 2024-12-24 | 60.93 | 62.18 | 60.69 | 61.7 | +1.68% | 36,586 | 225,907,670 |
| 2024-12-23 | 61.5 | 61.95 | 60.18 | 60.68 | -1.48% | 49,553 | 301,646,021 |
| 2024-12-20 | 62.8 | 63.7 | 61.14 | 61.59 | -2.21% | 54,367 | 338,545,946 |
| 2024-12-19 | 62 | 64 | 61.81 | 62.98 | +1.06% | 43,387 | 273,316,757 |
| 2024-12-18 | 62.68 | 63.17 | 61.59 | 62.32 | -0.43% | 34,435 | 214,877,194 |
| 2024-12-17 | 63.16 | 63.72 | 61.9 | 62.59 | -0.9% | 46,641 | 291,983,588 |
| 2024-12-16 | 64.37 | 64.96 | 62.58 | 63.16 | -1.89% | 64,095 | 406,761,696 |
| 2024-12-13 | 61.97 | 66.93 | 61.87 | 64.38 | +3.44% | 135,240 | 874,393,655 |
| 2024-12-12 | 63.58 | 63.86 | 61.76 | 62.24 | -1.88% | 60,760 | 379,960,320 |
| 2024-12-11 | 60.08 | 64.32 | 59.8 | 63.43 | +5.58% | 86,314 | 544,303,047 |
| 2024-12-10 | 60.86 | 62.5 | 60 | 60.08 | +1.32% | 74,738 | 457,645,446 |
| 2024-12-09 | 58.16 | 59.57 | 57.63 | 59.3 | +1.98% | 60,324 | 354,646,906 |
| 2024-12-06 | 58.22 | 59.17 | 57.72 | 58.15 | -0.31% | 49,191 | 286,898,864 |
| 2024-12-05 | 58.38 | 59.17 | 57.7 | 58.33 | -0.78% | 42,305 | 246,580,081 |
| 2024-12-04 | 59.57 | 60.48 | 58.37 | 58.79 | -2.26% | 45,573 | 270,532,736 |
| 2024-12-03 | 60.08 | 61.08 | 59.18 | 60.15 | +0.12% | 58,003 | 348,732,045 |
| 2024-12-02 | 61.35 | 62.98 | 59.8 | 60.08 | -1.72% | 88,971 | 540,375,503 |
| 2024-11-29 | 57.59 | 61.66 | 57.57 | 61.13 | +5.89% | 104,419 | 627,507,553 |
| 2024-11-28 | 57.68 | 59.16 | 57.49 | 57.73 | -0.24% | 73,731 | 430,680,416 |
| 2024-11-27 | 56.81 | 58.17 | 56.16 | 57.87 | +1.99% | 71,893 | 412,002,993 |
| 2024-11-26 | 54.29 | 58.44 | 54.12 | 56.74 | +4.32% | 98,281 | 560,519,448 |
| 2024-11-25 | 53.05 | 55.88 | 53.05 | 54.39 | +1.82% | 59,047 | 320,165,059 |
| 2024-11-22 | 55.7 | 56.05 | 53.33 | 53.42 | -4.69% | 67,890 | 371,656,851 |
| 2024-11-21 | 56.36 | 57.63 | 55.76 | 56.05 | -0.57% | 79,970 | 452,697,090 |
| 2024-11-20 | 51.25 | 57.19 | 51.25 | 56.37 | +11.58% | 140,918 | 772,379,602 |
| 2024-11-19 | 50.41 | 50.85 | 49.51 | 50.52 | +0.86% | 44,732 | 224,759,491 |
| 2024-11-18 | 51.3 | 51.86 | 49.98 | 50.09 | -2.38% | 57,786 | 292,481,550 |
| 2024-11-15 | 52.53 | 53.44 | 51.3 | 51.31 | -3.21% | 45,982 | 240,870,555 |
| 2024-11-14 | 55.5 | 55.5 | 52.88 | 53.01 | -4.68% | 55,242 | 299,168,904 |
| 2024-11-13 | 57.12 | 57.2 | 54.25 | 55.61 | -2.69% | 74,967 | 415,506,720 |
| 2024-11-12 | 57 | 58.57 | 56.4 | 57.15 | +0.6% | 100,341 | 576,975,162 |
| 2024-11-11 | 55.78 | 57.62 | 55.3 | 56.81 | +3.16% | 97,060 | 549,316,525 |
| 2024-11-08 | 55.34 | 56.82 | 54.73 | 55.07 | +0.79% | 74,935 | 418,708,647 |
| 2024-11-07 | 52.35 | 54.65 | 52.13 | 54.64 | +3.76% | 70,762 | 380,599,364 |
| 2024-11-06 | 54 | 54 | 52.18 | 52.66 | -2.14% | 71,135 | 377,425,118 |
| 2024-11-05 | 52.8 | 54.3 | 51.73 | 53.81 | +1.53% | 80,816 | 430,331,190 |
| 2024-11-04 | 51.77 | 53.35 | 51.77 | 53 | +2.71% | 52,539 | 277,439,029 |
| 2024-11-01 | 51.68 | 53.5 | 51.3 | 51.6 | -0.71% | 56,436 | 294,406,801 |
| 2024-10-31 | 52.25 | 53.19 | 50.97 | 51.97 | -0.57% | 66,402 | 345,753,736 |
| 2024-10-30 | 53.81 | 54.09 | 51.55 | 52.27 | -2.95% | 66,298 | 348,503,936 |
| 2024-10-29 | 55.5 | 55.96 | 53.68 | 53.86 | -1.79% | 74,240 | 405,853,676 |
| 2024-10-28 | 55.7 | 55.86 | 54.51 | 54.84 | -1.22% | 52,994 | 292,024,995 |
| 2024-10-25 | 59.06 | 59.46 | 54 | 55.52 | -3.21% | 101,361 | 565,142,512 |
| 2024-10-24 | 56.53 | 57.47 | 56.02 | 57.36 | +1.47% | 57,218 | 326,201,359 |
| 2024-10-23 | 56 | 57.45 | 54.8 | 56.53 | +1.13% | 61,206 | 344,877,237 |
| 2024-10-22 | 55 | 56.78 | 54.3 | 55.9 | +0.99% | 54,615 | 303,539,165 |
| 2024-10-21 | 55.8 | 56.73 | 53.67 | 55.35 | +0.86% | 74,479 | 410,286,369 |
| 2024-10-18 | 50.75 | 57.47 | 50.2 | 54.88 | +8.5% | 89,594 | 481,985,569 |
| 2024-10-17 | 50.61 | 52.46 | 50.38 | 50.58 | -0.02% | 48,608 | 249,977,020 |
| 2024-10-16 | 50.5 | 51.8 | 50 | 50.59 | -1.38% | 46,035 | 234,007,864 |
| 2024-10-15 | 52.69 | 54.27 | 51.16 | 51.3 | -3.28% | 63,425 | 333,955,483 |
| 2024-10-14 | 52.62 | 53.52 | 50.1 | 53.04 | +1.59% | 74,066 | 384,467,112 |
| 2024-10-11 | 56 | 56.78 | 51.34 | 52.21 | -7.66% | 86,300 | 463,546,120 |
| 2024-10-10 | 61 | 61.85 | 56.5 | 56.54 | -5.58% | 95,698 | 562,232,044 |
| 2024-10-09 | 61.98 | 64.55 | 58.9 | 59.88 | -6.58% | 124,141 | 771,229,031 |
| 2024-10-08 | 65.9 | 65.9 | 58.8 | 64.1 | +16.17% | 158,051 | 995,601,072 |
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：