股票概览
73.83
-1.68%
-1.26
75
开盘价
77.22
最高价
73.52
最低价
302,553
成交量
数据更新至: 2024-12-31
技术指标
76.10
MA5 (5日均线)
75.88
MA10 (10日均线)
77.05
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 | 75 | 77.22 | 73.52 | 73.83 | -1.68% | 302,553 | 2,270,087,634 |
| 2024-12-30 | 75.58 | 76.63 | 74.86 | 75.09 | -0.78% | 226,096 | 1,707,246,125 |
| 2024-12-27 | 77.8 | 77.89 | 75.39 | 75.68 | -2.97% | 352,736 | 2,682,578,705 |
| 2024-12-26 | 78.1 | 78.5 | 77 | 78 | +0.13% | 250,488 | 1,950,348,692 |
| 2024-12-25 | 78.5 | 78.82 | 77 | 77.9 | -0.8% | 300,022 | 2,334,069,925 |
| 2024-12-24 | 74.74 | 79.07 | 74.6 | 78.53 | +4.72% | 621,700 | 4,846,566,692 |
| 2024-12-23 | 73.66 | 76.75 | 73.64 | 74.99 | +1.21% | 473,391 | 3,576,232,033 |
| 2024-12-20 | 75.4 | 75.45 | 74.02 | 74.09 | -1.57% | 263,023 | 1,958,813,750 |
| 2024-12-19 | 75 | 75.58 | 74.28 | 75.27 | -0.23% | 201,515 | 1,509,285,147 |
| 2024-12-18 | 75.45 | 76.49 | 75 | 75.44 | +0.28% | 184,833 | 1,397,620,834 |
| 2024-12-17 | 75.45 | 77.2 | 75.05 | 75.23 | -0.57% | 253,666 | 1,927,251,295 |
| 2024-12-16 | 76.41 | 76.66 | 75.3 | 75.66 | -1.06% | 209,434 | 1,587,576,387 |
| 2024-12-13 | 78.69 | 78.7 | 76.38 | 76.47 | -3.32% | 338,372 | 2,615,870,212 |
| 2024-12-12 | 78.62 | 79.8 | 78.23 | 79.1 | +0.29% | 238,192 | 1,883,853,524 |
| 2024-12-11 | 78.45 | 79.26 | 77.17 | 78.87 | +0.46% | 237,096 | 1,857,449,774 |
| 2024-12-10 | 81.93 | 82 | 78.31 | 78.51 | -0.33% | 380,477 | 3,037,494,480 |
| 2024-12-09 | 80.38 | 80.4 | 78.1 | 78.77 | -2.38% | 305,115 | 2,408,930,438 |
| 2024-12-06 | 78.01 | 81.2 | 78.01 | 80.69 | +2.27% | 326,423 | 2,610,394,575 |
| 2024-12-05 | 79.51 | 79.7 | 78.5 | 78.9 | -1.26% | 277,857 | 2,191,366,714 |
| 2024-12-04 | 82.28 | 82.79 | 79.86 | 79.91 | -3.85% | 349,945 | 2,821,283,770 |
| 2024-12-03 | 82.33 | 84.23 | 81.92 | 83.11 | +1.56% | 333,399 | 2,770,104,869 |
| 2024-12-02 | 79.84 | 82.08 | 79 | 81.83 | +0.68% | 306,759 | 2,490,958,480 |
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：
同行业相关股票
щШ│хЕЙчФ╡ц║Р 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832