股票概览
68.2
-6.96%
-5.1
73.25
开盘价
74
最高价
68.11
最低价
169,851
成交量
数据更新至: 2024-12-31
技术指标
72.46
MA5 (5日均线)
73.43
MA10 (10日均线)
71.48
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 | 73.25 | 74 | 68.11 | 68.2 | -6.96% | 169,851 | 1,197,068,626 |
| 2024-12-30 | 72.96 | 74.79 | 72.02 | 73.3 | +0.01% | 111,864 | 821,778,514 |
| 2024-12-27 | 74.78 | 76.72 | 73.23 | 73.29 | -1.95% | 182,888 | 1,372,988,944 |
| 2024-12-26 | 72.51 | 75.36 | 72.16 | 74.75 | +2.75% | 171,419 | 1,274,986,283 |
| 2024-12-25 | 73.72 | 75.12 | 72.48 | 72.75 | -2.56% | 125,091 | 921,321,637 |
| 2024-12-24 | 75 | 75.49 | 72.1 | 74.66 | -0.16% | 180,791 | 1,331,622,923 |
| 2024-12-23 | 74.03 | 75.15 | 72.9 | 74.78 | +0.39% | 214,710 | 1,587,994,787 |
| 2024-12-20 | 74 | 77.34 | 73.8 | 74.49 | -0.16% | 314,630 | 2,368,448,766 |
| 2024-12-19 | 71.8 | 75.24 | 71.45 | 74.61 | +1.51% | 284,774 | 2,103,761,027 |
| 2024-12-18 | 68.08 | 74.3 | 67 | 73.5 | +7.42% | 325,428 | 2,329,326,907 |
| 2024-12-17 | 67.82 | 70.22 | 66.89 | 68.42 | -0.28% | 169,923 | 1,160,344,030 |
| 2024-12-16 | 72.02 | 72.27 | 68 | 68.61 | -3.53% | 206,423 | 1,454,440,931 |
| 2024-12-13 | 68.91 | 73.12 | 68.81 | 71.12 | +1.92% | 311,318 | 2,219,133,883 |
| 2024-12-12 | 69.55 | 69.91 | 68.51 | 69.78 | -0.31% | 104,030 | 720,362,379 |
| 2024-12-11 | 68.97 | 70.36 | 68.51 | 70 | +1.19% | 111,584 | 775,563,237 |
| 2024-12-10 | 71.57 | 71.8 | 68.91 | 69.18 | +0.86% | 160,208 | 1,127,194,458 |
| 2024-12-09 | 69.62 | 70.15 | 67.96 | 68.59 | -2.08% | 99,369 | 685,044,030 |
| 2024-12-06 | 69.4 | 70.48 | 68.18 | 70.05 | +0.86% | 118,521 | 824,182,197 |
| 2024-12-05 | 68.84 | 69.98 | 68.75 | 69.45 | -0.79% | 95,368 | 661,081,129 |
| 2024-12-04 | 71.5 | 73.38 | 69.5 | 70 | +2.62% | 185,881 | 1,326,718,693 |
| 2024-12-03 | 69.42 | 69.86 | 67.31 | 68.21 | -1.59% | 91,863 | 628,408,275 |
| 2024-12-02 | 68.5 | 69.95 | 68.23 | 69.31 | +0.48% | 90,406 | 626,022,035 |
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：