股票概览
59.56
-8.06%
-5.22
65.3
开盘价
65.5
最高价
59.5
最低价
291,489
成交量
数据更新至: 2024-12-31
技术指标
63.16
MA5 (5日均线)
64.13
MA10 (10日均线)
61.87
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 | 65.3 | 65.5 | 59.5 | 59.56 | -8.06% | 291,489 | 1,796,505,228 |
| 2024-12-30 | 64.67 | 66.88 | 63.44 | 64.78 | -0.81% | 235,422 | 1,535,636,765 |
| 2024-12-27 | 64.99 | 69.88 | 64.29 | 65.31 | +1.9% | 410,333 | 2,750,083,237 |
| 2024-12-26 | 61.6 | 64.13 | 61.57 | 64.09 | +3.24% | 243,025 | 1,533,605,020 |
| 2024-12-25 | 63.19 | 64.32 | 61.47 | 62.08 | -1.35% | 200,471 | 1,261,321,809 |
| 2024-12-24 | 65.35 | 66.38 | 61.55 | 62.93 | -3.57% | 277,052 | 1,739,382,658 |
| 2024-12-23 | 66.5 | 68.98 | 65 | 65.26 | -0.61% | 306,964 | 2,054,140,193 |
| 2024-12-20 | 66.33 | 68.14 | 64.78 | 65.66 | -2% | 332,752 | 2,217,897,339 |
| 2024-12-19 | 63.88 | 67.5 | 62.8 | 67 | +3.63% | 366,670 | 2,386,788,919 |
| 2024-12-18 | 62 | 65.96 | 59.88 | 64.65 | +5.12% | 315,557 | 2,000,360,277 |
| 2024-12-17 | 64.69 | 64.88 | 60.9 | 61.5 | -3.95% | 292,769 | 1,822,207,274 |
| 2024-12-16 | 67.13 | 67.13 | 63.69 | 64.03 | -3.25% | 398,979 | 2,611,473,152 |
| 2024-12-13 | 62.48 | 70.56 | 62.3 | 66.18 | +5.05% | 700,440 | 4,684,499,013 |
| 2024-12-12 | 63.89 | 64.99 | 61.75 | 63 | -0.41% | 389,466 | 2,457,796,213 |
| 2024-12-11 | 56.6 | 65.5 | 56.57 | 63.26 | +11.26% | 557,322 | 3,394,555,286 |
| 2024-12-10 | 60.1 | 60.48 | 56.77 | 56.86 | -0.65% | 234,231 | 1,361,177,970 |
| 2024-12-09 | 55.59 | 58.59 | 55.4 | 57.23 | +2.77% | 220,078 | 1,260,642,672 |
| 2024-12-06 | 54.87 | 56.28 | 53.93 | 55.69 | +2.33% | 169,691 | 938,093,414 |
| 2024-12-05 | 53.7 | 54.98 | 53.67 | 54.42 | +0.87% | 105,857 | 575,694,372 |
| 2024-12-04 | 55.4 | 55.7 | 53.69 | 53.95 | -2.44% | 116,980 | 638,582,726 |
| 2024-12-03 | 55.63 | 56.06 | 54.68 | 55.3 | -0.91% | 122,312 | 675,567,312 |
| 2024-12-02 | 55.06 | 56.48 | 54.58 | 55.81 | +1.38% | 128,571 | 717,375,631 |
| 2024-11-29 | 53.42 | 55.9 | 53 | 55.05 | +2.94% | 149,362 | 816,422,558 |
| 2024-11-28 | 54.38 | 54.82 | 53.38 | 53.48 | -1.71% | 91,375 | 494,301,063 |
| 2024-11-27 | 53 | 54.41 | 51.81 | 54.41 | +2.82% | 121,452 | 644,535,239 |
| 2024-11-26 | 54.17 | 54.68 | 52.88 | 52.92 | -2.29% | 95,600 | 513,737,588 |
| 2024-11-25 | 54.94 | 55.28 | 52.8 | 54.16 | -0.77% | 130,622 | 700,957,188 |
| 2024-11-22 | 56.65 | 57.95 | 54.55 | 54.58 | -4.46% | 161,793 | 912,390,866 |
| 2024-11-21 | 57.89 | 58.17 | 56.25 | 57.13 | -1.43% | 129,951 | 744,909,051 |
| 2024-11-20 | 57.31 | 58.24 | 56.7 | 57.96 | +0.21% | 153,823 | 883,793,698 |
| 2024-11-19 | 55.41 | 57.9 | 55.03 | 57.84 | +5.84% | 190,552 | 1,081,905,439 |
| 2024-11-18 | 57.31 | 57.95 | 54.12 | 54.65 | -4.54% | 176,266 | 975,471,206 |
| 2024-11-15 | 58.18 | 60.5 | 57.01 | 57.25 | -3% | 186,546 | 1,099,786,278 |
| 2024-11-14 | 61.89 | 61.9 | 58.9 | 59.02 | -4.76% | 185,545 | 1,119,533,016 |
| 2024-11-13 | 61 | 62.15 | 60.4 | 61.97 | +1.26% | 186,573 | 1,144,732,765 |
| 2024-11-12 | 64.35 | 64.47 | 60.17 | 61.2 | -3.7% | 308,842 | 1,917,686,474 |
| 2024-11-11 | 60.76 | 63.55 | 60.14 | 63.55 | +4.7% | 361,301 | 2,265,144,568 |
| 2024-11-08 | 61.4 | 62.8 | 60.08 | 60.7 | +1.1% | 346,371 | 2,133,935,642 |
| 2024-11-07 | 58.02 | 60.07 | 57.9 | 60.04 | +2.34% | 224,640 | 1,331,336,699 |
| 2024-11-06 | 60.05 | 60.35 | 58.17 | 58.67 | -2.05% | 300,172 | 1,784,048,819 |
| 2024-11-05 | 56.11 | 61 | 55.82 | 59.9 | +8.08% | 364,083 | 2,144,274,148 |
| 2024-11-04 | 53.79 | 55.9 | 53.4 | 55.42 | +2.69% | 154,572 | 852,998,986 |
| 2024-11-01 | 57.6 | 58.17 | 53.94 | 53.97 | -6.96% | 282,751 | 1,569,120,256 |
| 2024-10-31 | 58.76 | 59.46 | 57.37 | 58.01 | -1.43% | 243,157 | 1,417,811,177 |
| 2024-10-30 | 57.27 | 59.1 | 56.81 | 58.85 | +1.43% | 222,093 | 1,291,505,854 |
| 2024-10-29 | 59.07 | 60.52 | 57.99 | 58.02 | -2.45% | 269,300 | 1,595,189,173 |
| 2024-10-28 | 58.88 | 59.48 | 58.21 | 59.48 | +0.3% | 191,332 | 1,124,856,603 |
| 2024-10-25 | 59.6 | 60.88 | 58.89 | 59.3 | -1.18% | 264,782 | 1,578,213,784 |
| 2024-10-24 | 60.97 | 62.38 | 59.64 | 60.01 | -2.06% | 244,679 | 1,488,720,804 |
| 2024-10-23 | 62.62 | 63.88 | 60.92 | 61.27 | -2.16% | 284,201 | 1,770,407,606 |
| 2024-10-22 | 65 | 65 | 61.16 | 62.62 | -4.4% | 332,197 | 2,106,279,842 |
| 2024-10-21 | 63.65 | 68.28 | 61.88 | 65.5 | +4.13% | 513,850 | 3,325,982,739 |
| 2024-10-18 | 59.3 | 65.08 | 58.3 | 62.9 | +5.77% | 539,232 | 3,326,457,180 |
| 2024-10-17 | 60.6 | 62.62 | 59.2 | 59.47 | +3.46% | 430,398 | 2,617,328,940 |
| 2024-10-16 | 56 | 59 | 56 | 57.48 | -1.93% | 245,577 | 1,409,235,768 |
| 2024-10-15 | 60.9 | 65.18 | 58.58 | 58.61 | -5.16% | 491,064 | 3,036,992,469 |
| 2024-10-14 | 57 | 62.1 | 53.9 | 61.8 | +9.05% | 442,040 | 2,555,933,350 |
| 2024-10-11 | 56.6 | 60.66 | 54.83 | 56.67 | -1.48% | 378,897 | 2,194,806,202 |
| 2024-10-10 | 64.5 | 65.22 | 53.86 | 57.52 | -11.94% | 480,223 | 2,844,275,604 |
| 2024-10-09 | 62.9 | 74.01 | 57.37 | 65.32 | +3.58% | 780,453 | 5,171,144,042 |
| 2024-10-08 | 63.06 | 63.06 | 60 | 63.06 | +20% | 491,702 | 3,076,782,992 |
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：