股票概览
62.29
-1.46%
-0.92
63.8
开盘价
63.99
最高价
61.27
最低价
136,532
成交量
数据更新至: 2024-12-31
技术指标
63.44
MA5 (5日均线)
62.73
MA10 (10日均线)
61.43
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 | 63.8 | 63.99 | 61.27 | 62.29 | -1.46% | 136,532 | 854,206,915 |
| 2024-12-30 | 64.3 | 64.6 | 62.71 | 63.21 | -0.69% | 99,995 | 633,180,430 |
| 2024-12-27 | 64.33 | 65.2 | 63.35 | 63.65 | -1.88% | 156,405 | 1,005,300,202 |
| 2024-12-26 | 62.7 | 65.43 | 62.48 | 64.87 | +2.71% | 208,837 | 1,339,688,858 |
| 2024-12-25 | 61.39 | 64.99 | 60.51 | 63.16 | +2.02% | 205,533 | 1,290,762,894 |
| 2024-12-24 | 61.49 | 62.98 | 60.3 | 61.91 | +1% | 116,278 | 719,552,044 |
| 2024-12-23 | 63.55 | 64.18 | 60.81 | 61.3 | -3.02% | 158,169 | 984,088,657 |
| 2024-12-20 | 62.54 | 64.15 | 61.77 | 63.21 | -0.28% | 217,641 | 1,374,307,100 |
| 2024-12-19 | 59.58 | 64.8 | 59.35 | 63.39 | +5.16% | 301,936 | 1,889,310,074 |
| 2024-12-18 | 60.33 | 61.33 | 58.68 | 60.28 | -0.02% | 134,296 | 805,570,915 |
| 2024-12-17 | 60.69 | 63.2 | 59.11 | 60.29 | -1.42% | 189,660 | 1,152,850,444 |
| 2024-12-16 | 59.85 | 64 | 58.62 | 61.16 | +3.7% | 259,288 | 1,602,108,850 |
| 2024-12-13 | 60.1 | 60.5 | 58.9 | 58.98 | -3.25% | 101,927 | 607,866,140 |
| 2024-12-12 | 61.2 | 61.72 | 60.17 | 60.96 | -1.33% | 102,662 | 625,367,536 |
| 2024-12-11 | 59.3 | 62.78 | 59.22 | 61.78 | +2.83% | 162,594 | 991,270,017 |
| 2024-12-10 | 62 | 62 | 59.99 | 60.08 | +0.99% | 155,223 | 945,788,880 |
| 2024-12-09 | 60.89 | 61.61 | 58.84 | 59.49 | -3.32% | 149,580 | 895,432,261 |
| 2024-12-06 | 60.08 | 63.1 | 58.96 | 61.53 | +3.2% | 239,260 | 1,468,450,559 |
| 2024-12-05 | 56.91 | 60.28 | 56.85 | 59.62 | +3.81% | 194,052 | 1,150,320,892 |
| 2024-12-04 | 58.49 | 59.26 | 57.37 | 57.43 | -1.63% | 96,986 | 564,744,823 |
| 2024-12-03 | 59.68 | 59.88 | 57.24 | 58.38 | -1.07% | 136,783 | 800,702,228 |
| 2024-12-02 | 58.8 | 59.18 | 57.5 | 59.01 | -0.02% | 142,193 | 833,917,986 |
| 2024-11-29 | 57.55 | 59.8 | 57.55 | 59.02 | +1.58% | 160,336 | 942,502,521 |
| 2024-11-28 | 58.22 | 59.29 | 57.45 | 58.1 | +0.54% | 144,749 | 844,865,073 |
| 2024-11-27 | 56.5 | 57.79 | 55.05 | 57.79 | +2.03% | 110,220 | 622,439,692 |
| 2024-11-26 | 57.69 | 58.3 | 56.5 | 56.64 | -1.85% | 83,051 | 476,173,427 |
| 2024-11-25 | 57.99 | 58.84 | 55.65 | 57.71 | -1.22% | 141,826 | 804,969,604 |
| 2024-11-22 | 60 | 61.6 | 58.3 | 58.42 | -3.8% | 186,787 | 1,122,750,166 |
| 2024-11-21 | 58 | 63.08 | 57.85 | 60.73 | +3.95% | 276,821 | 1,693,176,792 |
| 2024-11-20 | 56.96 | 58.76 | 56.68 | 58.42 | +1.95% | 166,855 | 967,880,633 |
| 2024-11-19 | 56.21 | 57.66 | 55.4 | 57.3 | +2.07% | 165,743 | 938,463,785 |
| 2024-11-18 | 60.45 | 60.69 | 55.5 | 56.14 | -7.07% | 214,316 | 1,225,059,387 |
| 2024-11-15 | 64.65 | 66.21 | 60.35 | 60.41 | -5.9% | 200,764 | 1,268,493,417 |
| 2024-11-14 | 65.8 | 66.46 | 64 | 64.2 | -3.4% | 132,106 | 860,263,295 |
| 2024-11-13 | 66.6 | 67.6 | 64.89 | 66.46 | -1.2% | 154,689 | 1,020,287,573 |
| 2024-11-12 | 69.56 | 69.98 | 65.8 | 67.27 | -4.97% | 284,396 | 1,932,730,430 |
| 2024-11-11 | 69.66 | 71.87 | 68.58 | 70.79 | +1.7% | 252,735 | 1,786,892,488 |
| 2024-11-08 | 69.6 | 73.98 | 69.5 | 69.61 | -0.37% | 312,376 | 2,225,089,242 |
| 2024-11-07 | 67.02 | 71.25 | 66.66 | 69.87 | +2.93% | 291,199 | 2,024,672,840 |
| 2024-11-06 | 68.26 | 70 | 67 | 67.88 | +0.98% | 299,696 | 2,054,511,901 |
| 2024-11-05 | 65 | 68.8 | 64.13 | 67.22 | +4.74% | 318,241 | 2,116,191,305 |
| 2024-11-04 | 61 | 65.86 | 61 | 64.18 | -0.9% | 245,433 | 1,569,218,904 |
| 2024-11-01 | 68.1 | 69.44 | 64.76 | 64.76 | -9.99% | 346,111 | 2,300,900,824 |
| 2024-10-31 | 73.91 | 78.77 | 70.9 | 71.95 | -0.9% | 643,814 | 4,742,238,762 |
| 2024-10-30 | 63.97 | 72.6 | 62.58 | 72.6 | +10% | 464,290 | 3,133,255,933 |
| 2024-10-29 | 68.5 | 69.3 | 64.93 | 66 | -5.71% | 425,933 | 2,867,436,782 |
| 2024-10-28 | 71.08 | 72.97 | 69.01 | 70 | -2.87% | 404,693 | 2,849,078,188 |
| 2024-10-25 | 71.9 | 73.99 | 68.7 | 72.07 | +5.09% | 517,571 | 3,689,520,189 |
| 2024-10-24 | 67 | 74 | 66.4 | 68.58 | +0.69% | 489,361 | 3,382,263,189 |
| 2024-10-23 | 62.32 | 71.3 | 61 | 68.11 | +4.98% | 623,695 | 4,130,331,896 |
| 2024-10-22 | 64.03 | 67.51 | 62.18 | 64.88 | +1.53% | 551,277 | 3,590,139,397 |
| 2024-10-21 | 60 | 68.38 | 60 | 63.9 | +2.58% | 603,591 | 3,850,409,965 |
| 2024-10-18 | 61.3 | 64.4 | 61.3 | 62.29 | +3.01% | 575,295 | 3,597,997,946 |
| 2024-10-17 | 59.22 | 63.33 | 59.12 | 60.47 | -7.95% | 702,882 | 4,312,541,625 |
| 2024-10-16 | 62 | 65.69 | 61 | 65.69 | +10% | 881,461 | 5,665,305,648 |
| 2024-10-15 | 57.54 | 59.72 | 57.54 | 59.72 | +10% | 299,294 | 1,772,159,318 |
| 2024-10-14 | 48.32 | 54.29 | 47.63 | 54.29 | +10.01% | 307,196 | 1,578,915,614 |
| 2024-10-11 | 52.6 | 52.98 | 49.35 | 49.35 | -9.99% | 298,473 | 1,511,197,046 |
| 2024-10-10 | 53.61 | 58 | 51.37 | 54.83 | +1.11% | 427,245 | 2,340,359,930 |
| 2024-10-09 | 52.91 | 58.76 | 51.6 | 54.23 | -0.37% | 506,672 | 2,807,240,811 |
| 2024-10-08 | 54.43 | 54.43 | 51.22 | 54.43 | +10% | 437,591 | 2,359,804,643 |
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：