股票概览
73.91
-3.86%
-2.97
76.62
开盘价
77.18
最高价
73.78
最低价
63,911
成交量
数据更新至: 2024-12-31
技术指标
75.27
MA5 (5日均线)
74.27
MA10 (10日均线)
77.58
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 | 76.62 | 77.18 | 73.78 | 73.91 | -3.86% | 63,911 | 481,404,989 |
| 2024-12-30 | 75.49 | 78 | 73.73 | 76.88 | +1.85% | 78,767 | 601,994,788 |
| 2024-12-27 | 77.22 | 79 | 74.55 | 75.48 | -2.58% | 83,722 | 637,550,993 |
| 2024-12-26 | 72.5 | 77.57 | 71.99 | 77.48 | +6.72% | 126,475 | 956,932,677 |
| 2024-12-25 | 74.43 | 75.29 | 72.07 | 72.6 | -2.45% | 70,005 | 515,036,397 |
| 2024-12-24 | 73.9 | 75.99 | 72.81 | 74.42 | +3.97% | 106,634 | 792,365,651 |
| 2024-12-23 | 74.2 | 74.2 | 71.04 | 71.58 | -4.04% | 86,099 | 622,875,077 |
| 2024-12-20 | 72.01 | 76.57 | 71.9 | 74.59 | +2.52% | 126,649 | 947,956,450 |
| 2024-12-19 | 72.01 | 73.58 | 71.31 | 72.76 | -0.32% | 82,141 | 595,379,735 |
| 2024-12-18 | 73.43 | 73.74 | 71.75 | 72.99 | -0.03% | 74,803 | 544,312,164 |
| 2024-12-17 | 77.36 | 77.84 | 72.55 | 73.01 | -5.88% | 113,768 | 844,368,163 |
| 2024-12-16 | 76.49 | 79.28 | 76.49 | 77.57 | -0.5% | 96,817 | 754,846,397 |
| 2024-12-13 | 80.85 | 82.3 | 77.58 | 77.96 | -5.05% | 119,763 | 948,801,534 |
| 2024-12-12 | 82.1 | 85.12 | 81.59 | 82.11 | -2.49% | 105,448 | 871,878,158 |
| 2024-12-11 | 85 | 86.3 | 81.8 | 84.21 | -4.18% | 140,207 | 1,179,112,594 |
| 2024-12-10 | 82.2 | 89.47 | 81.45 | 87.88 | +7.97% | 215,272 | 1,838,129,990 |
| 2024-12-09 | 78 | 84.8 | 77.5 | 81.39 | +0.63% | 157,709 | 1,286,194,857 |
| 2024-12-06 | 81.44 | 88.88 | 77.6 | 80.88 | -3.58% | 183,679 | 1,493,926,160 |
| 2024-12-05 | 79.5 | 86.88 | 79.25 | 83.88 | +4.85% | 181,817 | 1,498,319,201 |
| 2024-12-04 | 77 | 84.53 | 77 | 80 | +2.12% | 179,578 | 1,440,658,396 |
| 2024-12-03 | 79.68 | 81.99 | 77.77 | 78.34 | -1.61% | 178,302 | 1,423,787,326 |
| 2024-12-02 | 77.01 | 81.51 | 77 | 79.62 | +7.45% | 222,186 | 1,777,265,481 |
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：