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 |
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：