股票概览
57.4
-2.94%
-1.74
59.4
开盘价
60.14
最高价
57.4
最低价
50,260
成交量
数据更新至: 2024-12-31
技术指标
59.48
MA5 (5日均线)
60.77
MA10 (10日均线)
62.33
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 | 59.4 | 60.14 | 57.4 | 57.4 | -2.94% | 50,260 | 295,102,071 |
| 2024-12-30 | 60.5 | 60.5 | 59.12 | 59.14 | -1.91% | 43,499 | 259,374,291 |
| 2024-12-27 | 60.6 | 61.88 | 60.02 | 60.29 | -0.63% | 41,208 | 251,364,394 |
| 2024-12-26 | 60.1 | 61.18 | 59.87 | 60.67 | +1.3% | 26,811 | 162,656,101 |
| 2024-12-25 | 61 | 61.3 | 59.38 | 59.89 | -1.82% | 32,424 | 195,279,736 |
| 2024-12-24 | 61.18 | 61.74 | 60.1 | 61 | -0.29% | 42,798 | 259,772,451 |
| 2024-12-23 | 62.96 | 63.47 | 61.16 | 61.18 | -2.83% | 41,348 | 256,796,637 |
| 2024-12-20 | 62.74 | 63.95 | 62.15 | 62.96 | -0.25% | 38,284 | 241,694,557 |
| 2024-12-19 | 61.8 | 63.73 | 61.3 | 63.12 | +1.81% | 49,709 | 311,315,348 |
| 2024-12-18 | 62 | 62.55 | 61.28 | 62 | +0.58% | 29,879 | 185,020,374 |
| 2024-12-17 | 62.3 | 62.95 | 61.21 | 61.64 | -0.61% | 56,445 | 349,714,662 |
| 2024-12-16 | 64.3 | 64.3 | 61.51 | 62.02 | -3.55% | 83,762 | 523,071,178 |
| 2024-12-13 | 65 | 65.36 | 63.68 | 64.3 | -2.1% | 120,492 | 777,085,793 |
| 2024-12-12 | 65.48 | 66.49 | 64.6 | 65.68 | +0.37% | 61,226 | 401,218,079 |
| 2024-12-11 | 64.44 | 66.3 | 64.4 | 65.44 | +0.96% | 64,306 | 420,538,713 |
| 2024-12-10 | 66.76 | 66.95 | 64.64 | 64.82 | +1.33% | 81,966 | 538,902,886 |
| 2024-12-09 | 64.73 | 65.65 | 63.12 | 63.97 | -2.01% | 52,093 | 334,285,411 |
| 2024-12-06 | 63.01 | 66.1 | 62.38 | 65.28 | +3.62% | 79,884 | 514,780,048 |
| 2024-12-05 | 62.65 | 63.78 | 62.52 | 63 | +0.32% | 40,696 | 256,668,846 |
| 2024-12-04 | 63.88 | 64.5 | 62.22 | 62.8 | -1.68% | 47,460 | 300,314,537 |
| 2024-12-03 | 64.79 | 65.3 | 63.13 | 63.87 | -1.44% | 51,596 | 329,937,656 |
| 2024-12-02 | 64.85 | 65.61 | 63.9 | 64.8 | -0.61% | 52,558 | 341,159,539 |
| 2024-11-29 | 64.13 | 66.3 | 63.15 | 65.2 | +2.18% | 53,118 | 344,836,312 |
| 2024-11-28 | 64.68 | 65.36 | 63.71 | 63.81 | -0.85% | 32,063 | 206,851,438 |
| 2024-11-27 | 62.8 | 64.56 | 61.5 | 64.36 | +2.42% | 41,478 | 261,108,153 |
| 2024-11-26 | 63.6 | 66.19 | 62.6 | 62.84 | -1.49% | 48,340 | 310,374,850 |
| 2024-11-25 | 63.31 | 63.98 | 61.68 | 63.79 | +1.09% | 46,091 | 289,336,871 |
| 2024-11-22 | 65.8 | 67.18 | 63.04 | 63.1 | -4.06% | 54,421 | 354,008,840 |
| 2024-11-21 | 65.81 | 66.97 | 64.88 | 65.77 | -0.8% | 46,012 | 303,147,361 |
| 2024-11-20 | 65 | 67.5 | 64.8 | 66.3 | +1.7% | 45,181 | 297,679,463 |
| 2024-11-19 | 63.65 | 65.33 | 62.7 | 65.19 | +2.42% | 57,225 | 365,630,860 |
| 2024-11-18 | 67 | 67.88 | 62.88 | 63.65 | -5.42% | 78,103 | 504,691,311 |
| 2024-11-15 | 69.14 | 71.77 | 67.2 | 67.3 | -2.89% | 71,582 | 498,418,926 |
| 2024-11-14 | 72.5 | 73.35 | 69.01 | 69.3 | -4.08% | 64,149 | 455,446,395 |
| 2024-11-13 | 71.17 | 72.45 | 70.3 | 72.25 | +1.39% | 65,754 | 469,064,127 |
| 2024-11-12 | 74.36 | 74.78 | 70.36 | 71.26 | -3.1% | 111,894 | 813,527,824 |
| 2024-11-11 | 69.13 | 73.85 | 69 | 73.54 | +5.81% | 123,665 | 890,313,607 |
| 2024-11-08 | 72 | 72.7 | 68.88 | 69.5 | -0.93% | 129,675 | 919,651,972 |
| 2024-11-07 | 67 | 70.18 | 66.51 | 70.15 | +3.5% | 80,655 | 553,056,698 |
| 2024-11-06 | 67.44 | 70 | 67.06 | 67.78 | +0.5% | 92,298 | 632,927,100 |
| 2024-11-05 | 64.35 | 69 | 64.34 | 67.44 | +4.46% | 99,098 | 666,034,500 |
| 2024-11-04 | 62.88 | 64.86 | 62.52 | 64.56 | +2.82% | 50,412 | 321,893,437 |
| 2024-11-01 | 66.09 | 66.2 | 62.61 | 62.79 | -4.85% | 72,854 | 464,274,339 |
| 2024-10-31 | 65.5 | 68.56 | 64.65 | 65.99 | +0.66% | 74,784 | 496,691,499 |
| 2024-10-30 | 65.1 | 66.19 | 64.6 | 65.56 | -0.29% | 53,857 | 351,397,814 |
| 2024-10-29 | 68.35 | 69.8 | 65.5 | 65.75 | -2.97% | 100,710 | 680,334,463 |
| 2024-10-28 | 66.47 | 67.87 | 65.53 | 67.76 | +1.94% | 77,686 | 518,854,488 |
| 2024-10-25 | 64.91 | 67.99 | 64.48 | 66.47 | +4.01% | 87,969 | 581,190,972 |
| 2024-10-24 | 65.5 | 65.57 | 63.81 | 63.91 | -2.87% | 59,513 | 383,503,194 |
| 2024-10-23 | 66.89 | 67.4 | 65.61 | 65.8 | -1.61% | 69,379 | 462,137,663 |
| 2024-10-22 | 67 | 67.8 | 65.75 | 66.88 | -1.46% | 77,100 | 515,645,649 |
| 2024-10-21 | 68.89 | 70 | 66.5 | 67.87 | -1.35% | 124,691 | 848,838,111 |
| 2024-10-18 | 64.68 | 73.2 | 62.5 | 68.8 | +4.16% | 158,143 | 1,046,006,732 |
| 2024-10-17 | 66.8 | 69.03 | 65.65 | 66.05 | +4.89% | 133,086 | 897,806,878 |
| 2024-10-16 | 62.39 | 64.39 | 62 | 62.97 | -1.33% | 52,821 | 333,484,191 |
| 2024-10-15 | 66 | 68.07 | 63.8 | 63.82 | -3.7% | 85,282 | 561,930,940 |
| 2024-10-14 | 62.13 | 66.63 | 60.64 | 66.27 | +6.8% | 107,332 | 685,763,095 |
| 2024-10-11 | 64.68 | 66 | 61.01 | 62.05 | -5.24% | 89,272 | 561,254,946 |
| 2024-10-10 | 71 | 71.77 | 65.2 | 65.48 | -5.03% | 130,136 | 879,615,212 |
| 2024-10-09 | 79 | 79.9 | 68.77 | 68.95 | -18.2% | 210,377 | 1,559,573,408 |
| 2024-10-08 | 83.83 | 84.3 | 71 | 84.29 | +19.99% | 298,760 | 2,379,399,693 |
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：