股票概览
57.72
-4.34%
-2.62
60.36
开盘价
60.41
最高价
56.8
最低价
41,404
成交量
数据更新至: 2024-12-31
技术指标
60.88
MA5 (5日均线)
61.63
MA10 (10日均线)
62.43
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 | 60.36 | 60.41 | 56.8 | 57.72 | -4.34% | 41,404 | 240,238,593 |
| 2024-12-30 | 61.24 | 62.2 | 60.13 | 60.34 | -2.49% | 23,286 | 142,186,858 |
| 2024-12-27 | 62.41 | 63.5 | 61.5 | 61.88 | -0.85% | 21,341 | 133,470,303 |
| 2024-12-26 | 61.88 | 63.11 | 61.5 | 62.41 | +0.55% | 24,878 | 155,410,447 |
| 2024-12-25 | 63.31 | 63.69 | 61.35 | 62.07 | -2.34% | 13,985 | 87,109,276 |
| 2024-12-24 | 62.65 | 63.56 | 61.96 | 63.56 | +1.91% | 14,653 | 92,218,476 |
| 2024-12-23 | 63.45 | 63.99 | 61.88 | 62.37 | -1.45% | 18,981 | 119,711,103 |
| 2024-12-20 | 61.73 | 63.95 | 61.22 | 63.29 | +2.71% | 23,162 | 146,039,335 |
| 2024-12-19 | 60.3 | 61.9 | 60 | 61.62 | +0.95% | 16,553 | 101,064,256 |
| 2024-12-18 | 60.56 | 61.75 | 60.22 | 61.04 | +0.84% | 15,133 | 92,505,067 |
| 2024-12-17 | 60.86 | 61.12 | 59.88 | 60.53 | +0.05% | 15,847 | 96,003,461 |
| 2024-12-16 | 62.48 | 62.69 | 60.17 | 60.5 | -3.34% | 28,584 | 174,193,015 |
| 2024-12-13 | 64.91 | 64.91 | 62.5 | 62.59 | -4.11% | 31,527 | 199,527,263 |
| 2024-12-12 | 65.16 | 65.76 | 64.58 | 65.27 | +0.17% | 17,527 | 114,154,658 |
| 2024-12-11 | 63.76 | 66.68 | 63.35 | 65.16 | +2.28% | 25,734 | 167,533,157 |
| 2024-12-10 | 65.92 | 66.14 | 63.66 | 63.71 | +0.24% | 22,150 | 143,565,656 |
| 2024-12-09 | 63.85 | 64.7 | 63.02 | 63.56 | -1.44% | 12,818 | 81,756,945 |
| 2024-12-06 | 63.4 | 64.96 | 62.38 | 64.49 | +1.72% | 20,769 | 132,432,016 |
| 2024-12-05 | 62.71 | 64.18 | 62.71 | 63.4 | +0.57% | 16,166 | 102,507,640 |
| 2024-12-04 | 65.51 | 65.9 | 62.94 | 63.04 | -1.79% | 20,985 | 135,092,910 |
| 2024-12-03 | 65.95 | 66.1 | 63.72 | 64.19 | -2.12% | 16,489 | 106,677,394 |
| 2024-12-02 | 65.1 | 66.47 | 64.7 | 65.58 | +0.88% | 18,827 | 123,404,904 |
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：