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 |
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：