股票概览
69.78
-3.31%
-2.39
72.06
开盘价
72.45
最高价
69.57
最低价
51,016
成交量
数据更新至: 2024-12-31
技术指标
72.55
MA5 (5日均线)
74.85
MA10 (10日均线)
79.08
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 | 72.06 | 72.45 | 69.57 | 69.78 | -3.31% | 51,016 | 360,610,668 |
| 2024-12-30 | 73.03 | 73.41 | 71.81 | 72.17 | -1.43% | 43,690 | 316,765,911 |
| 2024-12-27 | 73.54 | 74.88 | 73.1 | 73.22 | -0.54% | 48,923 | 362,061,817 |
| 2024-12-26 | 73.8 | 74.43 | 73.41 | 73.62 | -0.47% | 36,096 | 266,409,478 |
| 2024-12-25 | 76.41 | 76.41 | 73.7 | 73.97 | -2.67% | 39,808 | 296,893,313 |
| 2024-12-24 | 75.77 | 77.07 | 75.36 | 76 | +0.32% | 40,652 | 308,993,720 |
| 2024-12-23 | 77.9 | 78 | 75.76 | 75.76 | -2.71% | 45,729 | 349,748,580 |
| 2024-12-20 | 77.99 | 78.96 | 77.56 | 77.87 | +0.31% | 36,115 | 282,566,620 |
| 2024-12-19 | 77.85 | 78.36 | 77.2 | 77.63 | -1.07% | 40,741 | 316,729,480 |
| 2024-12-18 | 79.4 | 79.87 | 78.47 | 78.47 | -1.17% | 38,412 | 303,880,494 |
| 2024-12-17 | 80.88 | 81.2 | 79.08 | 79.4 | -1.83% | 49,210 | 392,612,198 |
| 2024-12-16 | 84.77 | 84.88 | 80.2 | 80.88 | -3.91% | 99,006 | 805,635,645 |
| 2024-12-13 | 84.48 | 88.61 | 83.67 | 84.17 | -1.14% | 140,182 | 1,203,699,356 |
| 2024-12-12 | 83.72 | 86.2 | 82.11 | 85.14 | +1.7% | 77,753 | 650,654,763 |
| 2024-12-11 | 83.33 | 84.46 | 82.86 | 83.72 | -0.32% | 47,733 | 398,608,936 |
| 2024-12-10 | 86.08 | 86.45 | 83.71 | 83.99 | +0.57% | 56,667 | 482,156,387 |
| 2024-12-09 | 84.95 | 85.68 | 83 | 83.51 | -1.59% | 39,863 | 334,644,116 |
| 2024-12-06 | 84.38 | 85.86 | 83.44 | 84.86 | +1.07% | 39,816 | 336,991,077 |
| 2024-12-05 | 83.3 | 84.67 | 82.6 | 83.96 | +0.67% | 34,172 | 285,817,169 |
| 2024-12-04 | 86 | 86 | 83.23 | 83.4 | -3.43% | 49,263 | 416,124,750 |
| 2024-12-03 | 85.8 | 86.89 | 84.08 | 86.36 | +0.58% | 55,357 | 474,618,059 |
| 2024-12-02 | 83.8 | 86.38 | 83.2 | 85.86 | +3.52% | 66,116 | 564,810,945 |
| 2024-11-29 | 80.5 | 84.5 | 80 | 82.94 | +2.67% | 61,192 | 505,666,406 |
| 2024-11-28 | 82.2 | 82.87 | 80.67 | 80.78 | -1.74% | 36,693 | 298,806,215 |
| 2024-11-27 | 81.16 | 82.23 | 78.88 | 82.21 | +0.97% | 46,987 | 379,133,080 |
| 2024-11-26 | 79.11 | 83.86 | 78.88 | 81.42 | +3% | 71,934 | 590,302,689 |
| 2024-11-25 | 80.3 | 81.26 | 77.58 | 79.05 | -1.56% | 56,052 | 444,245,245 |
| 2024-11-22 | 84.51 | 84.83 | 80.18 | 80.3 | -5.35% | 60,267 | 497,275,590 |
| 2024-11-21 | 85.08 | 85.68 | 84.07 | 84.84 | -1.11% | 43,256 | 366,873,506 |
| 2024-11-20 | 85.1 | 86.16 | 84.59 | 85.79 | +0.01% | 56,810 | 484,905,175 |
| 2024-11-19 | 84.99 | 86.4 | 83 | 85.78 | +1.82% | 64,464 | 545,113,811 |
| 2024-11-18 | 87.97 | 88.08 | 83.6 | 84.25 | -3.73% | 64,735 | 551,778,133 |
| 2024-11-15 | 90.11 | 90.93 | 87.5 | 87.51 | -3.6% | 59,802 | 534,009,656 |
| 2024-11-14 | 94.31 | 94.39 | 90.4 | 90.78 | -3.9% | 57,829 | 533,914,096 |
| 2024-11-13 | 94.57 | 95.28 | 91.9 | 94.46 | -1.44% | 83,783 | 782,860,788 |
| 2024-11-12 | 94.23 | 99.57 | 94.1 | 95.84 | +2.2% | 141,752 | 1,373,521,815 |
| 2024-11-11 | 92.2 | 94.36 | 91.41 | 93.78 | +1.03% | 79,138 | 737,014,013 |
| 2024-11-08 | 95.82 | 96.68 | 92.6 | 92.82 | -1.85% | 98,511 | 930,914,761 |
| 2024-11-07 | 90.02 | 95.56 | 89.4 | 94.57 | +3.37% | 103,232 | 964,883,750 |
| 2024-11-06 | 91.7 | 94.44 | 90.01 | 91.49 | +0.3% | 97,703 | 901,591,463 |
| 2024-11-05 | 89.7 | 91.64 | 88.3 | 91.22 | +1.93% | 101,078 | 910,854,290 |
| 2024-11-04 | 83.02 | 90.39 | 83.02 | 89.49 | +7.05% | 117,168 | 1,030,211,518 |
| 2024-11-01 | 86.24 | 87.24 | 83.38 | 83.6 | -4.1% | 87,762 | 747,766,628 |
| 2024-10-31 | 87.75 | 89.1 | 86.24 | 87.17 | -0.83% | 84,164 | 734,153,714 |
| 2024-10-30 | 89.49 | 89.87 | 86.8 | 87.9 | -1.58% | 87,715 | 771,993,101 |
| 2024-10-29 | 93 | 95.34 | 88.68 | 89.31 | -8.42% | 190,588 | 1,742,383,510 |
| 2024-10-28 | 98.46 | 99.8 | 96.44 | 97.52 | -0.84% | 79,929 | 781,418,377 |
| 2024-10-25 | 98.2 | 99.86 | 96.34 | 98.35 | -0.53% | 94,926 | 929,662,039 |
| 2024-10-24 | 97 | 101.89 | 96.95 | 98.87 | +0.12% | 88,397 | 879,039,307 |
| 2024-10-23 | 101 | 105.2 | 98.01 | 98.75 | -2.73% | 147,402 | 1,486,837,598 |
| 2024-10-22 | 95 | 102 | 93.8 | 101.52 | +9.18% | 180,848 | 1,775,307,564 |
| 2024-10-21 | 92.51 | 95 | 91.47 | 92.98 | +0.94% | 108,573 | 1,011,901,177 |
| 2024-10-18 | 86.01 | 95.88 | 86.01 | 92.11 | +6.18% | 136,414 | 1,238,882,138 |
| 2024-10-17 | 89.57 | 90.48 | 86.67 | 86.75 | -1.99% | 77,538 | 684,799,680 |
| 2024-10-16 | 87.62 | 90.7 | 86.66 | 88.51 | -0.43% | 78,862 | 697,120,542 |
| 2024-10-15 | 91.8 | 93.49 | 88.54 | 88.89 | -4.09% | 112,920 | 1,027,737,810 |
| 2024-10-14 | 87.83 | 93.98 | 86.41 | 92.68 | +6.1% | 124,525 | 1,123,112,901 |
| 2024-10-11 | 93 | 94.05 | 85.8 | 87.35 | -6.71% | 129,389 | 1,153,182,746 |
| 2024-10-10 | 96.66 | 102.7 | 92.18 | 93.63 | -4.86% | 155,154 | 1,495,708,491 |
| 2024-10-09 | 110 | 113.29 | 98.41 | 98.41 | -20% | 233,291 | 2,461,637,211 |
| 2024-10-08 | 127.69 | 127.69 | 101.21 | 123.01 | +14.79% | 317,293 | 3,681,223,116 |
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：