股票概览
72.7
-7.59%
-5.97
80
开盘价
80.18
最高价
72.6
最低价
244,067
成交量
数据更新至: 2024-12-31
技术指标
74.03
MA5 (5日均线)
72.41
MA10 (10日均线)
70.29
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 | 80 | 80.18 | 72.6 | 72.7 | -7.59% | 244,067 | 1,841,667,250 |
| 2024-12-30 | 74.9 | 81.25 | 72.08 | 78.67 | +6.02% | 272,496 | 2,062,471,658 |
| 2024-12-27 | 76.2 | 76.38 | 73.76 | 74.2 | -3.91% | 181,904 | 1,358,765,736 |
| 2024-12-26 | 67.73 | 77.3 | 66.88 | 77.22 | +14.64% | 286,627 | 2,114,435,028 |
| 2024-12-25 | 67.29 | 68.67 | 66.29 | 67.36 | -0.5% | 97,884 | 659,204,960 |
| 2024-12-24 | 68.69 | 69.49 | 65.73 | 67.7 | -2.18% | 145,507 | 979,191,534 |
| 2024-12-23 | 74 | 75.88 | 68.75 | 69.21 | -8.09% | 193,624 | 1,391,478,134 |
| 2024-12-20 | 73.27 | 76.54 | 71 | 75.3 | +1.5% | 270,043 | 1,997,148,005 |
| 2024-12-19 | 66.99 | 75.75 | 66.33 | 74.19 | +9.89% | 252,690 | 1,833,023,020 |
| 2024-12-18 | 66.31 | 67.83 | 64.55 | 67.51 | +0.79% | 104,771 | 693,822,612 |
| 2024-12-17 | 69.62 | 71.98 | 66.58 | 66.98 | -3.79% | 152,424 | 1,060,485,023 |
| 2024-12-16 | 70.49 | 71.66 | 65.64 | 69.62 | +0.69% | 151,773 | 1,050,783,495 |
| 2024-12-13 | 68.45 | 71.3 | 67.65 | 69.14 | +0.79% | 130,150 | 903,475,150 |
| 2024-12-12 | 67.35 | 71 | 66.5 | 68.6 | +2.39% | 158,953 | 1,103,801,876 |
| 2024-12-11 | 65.65 | 67.28 | 64.21 | 67 | +2.06% | 120,291 | 797,542,058 |
| 2024-12-10 | 68.94 | 69.16 | 64.54 | 65.65 | -1.84% | 138,070 | 910,661,381 |
| 2024-12-09 | 68.51 | 69 | 65.77 | 66.88 | -3.42% | 110,898 | 742,006,615 |
| 2024-12-06 | 70.5 | 71.39 | 69.01 | 69.25 | -1.77% | 82,749 | 577,082,678 |
| 2024-12-05 | 68.78 | 72.9 | 68.78 | 70.5 | +3.59% | 136,672 | 974,737,823 |
| 2024-12-04 | 69.8 | 71.58 | 67.39 | 68.06 | -3.24% | 79,610 | 548,886,985 |
| 2024-12-03 | 70.88 | 72.26 | 69.2 | 70.34 | -0.94% | 88,142 | 620,776,080 |
| 2024-12-02 | 69.89 | 72.85 | 69.19 | 71.01 | +1.95% | 148,239 | 1,055,012,477 |
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：