股票概览
54.74
-1.55%
-0.86
55.32
开盘价
56.48
最高价
54.7
最低价
1,644
成交量
数据更新至: 2024-12-31
技术指标
56.08
MA5 (5日均线)
57.10
MA10 (10日均线)
58.46
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 | 55.32 | 56.48 | 54.7 | 54.74 | -1.55% | 1,644 | 9,075,445 |
| 2024-12-30 | 57 | 57 | 55.51 | 55.6 | -1.77% | 2,013 | 11,269,831 |
| 2024-12-27 | 56.51 | 57.31 | 56.34 | 56.6 | -0.14% | 1,599 | 9,072,159 |
| 2024-12-26 | 56.75 | 57.45 | 56.21 | 56.68 | -0.21% | 1,559 | 8,876,308 |
| 2024-12-25 | 57.45 | 57.45 | 56.3 | 56.8 | -0.49% | 2,075 | 11,750,150 |
| 2024-12-24 | 57.41 | 57.41 | 56.34 | 57.08 | +1.39% | 1,050 | 5,968,002 |
| 2024-12-23 | 58.87 | 59.21 | 56.3 | 56.3 | -4.85% | 2,887 | 16,611,779 |
| 2024-12-20 | 58.7 | 59.59 | 58.7 | 59.17 | +0.53% | 1,121 | 6,645,968 |
| 2024-12-19 | 59 | 59.43 | 58.66 | 58.86 | -0.47% | 1,224 | 7,220,027 |
| 2024-12-18 | 58.65 | 59.6 | 58 | 59.14 | +0.84% | 1,614 | 9,537,215 |
| 2024-12-17 | 59.02 | 59.47 | 58.18 | 58.65 | -1.16% | 1,986 | 11,682,085 |
| 2024-12-16 | 59.17 | 59.76 | 58.96 | 59.34 | +0.29% | 2,797 | 16,579,887 |
| 2024-12-13 | 60.29 | 60.54 | 59.01 | 59.17 | -1.78% | 2,170 | 12,904,000 |
| 2024-12-12 | 60.13 | 60.68 | 59.6 | 60.24 | -0.07% | 1,322 | 7,946,183 |
| 2024-12-11 | 60.29 | 60.57 | 60.11 | 60.28 | -0.02% | 1,279 | 7,711,125 |
| 2024-12-10 | 61 | 61.6 | 60.15 | 60.29 | +0.67% | 2,639 | 16,014,756 |
| 2024-12-09 | 60.1 | 60.9 | 59.67 | 59.89 | -1.11% | 1,477 | 8,876,512 |
| 2024-12-06 | 60.3 | 60.85 | 60.01 | 60.56 | -0.1% | 1,777 | 10,744,166 |
| 2024-12-05 | 58.99 | 60.68 | 58.99 | 60.62 | +2.45% | 3,232 | 19,479,484 |
| 2024-12-04 | 60.22 | 60.48 | 58.51 | 59.17 | -2.23% | 3,966 | 23,537,693 |
| 2024-12-03 | 61.11 | 61.22 | 59.82 | 60.52 | -1.22% | 3,052 | 18,439,640 |
| 2024-12-02 | 61.6 | 61.81 | 60.98 | 61.27 | -0.18% | 4,755 | 29,154,806 |
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：