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 |
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：