股票概览
63.15
-7.34%
-5
68.8
开盘价
68.8
最高价
62.8
最低价
125,330
成交量
数据更新至: 2024-12-31
技术指标
66.30
MA5 (5日均线)
68.18
MA10 (10日均线)
71.44
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 | 68.8 | 68.8 | 62.8 | 63.15 | -7.34% | 125,330 | 819,546,730 |
| 2024-12-30 | 68 | 70.06 | 67.21 | 68.15 | +0.81% | 130,260 | 896,559,817 |
| 2024-12-27 | 67.29 | 69.04 | 66.31 | 67.6 | -0.04% | 111,297 | 754,102,119 |
| 2024-12-26 | 65.5 | 67.77 | 65.05 | 67.63 | +4.09% | 129,564 | 867,318,853 |
| 2024-12-25 | 66.32 | 66.67 | 64.41 | 64.97 | -2.75% | 106,219 | 693,213,003 |
| 2024-12-24 | 67 | 67.5 | 65 | 66.81 | -0.58% | 125,952 | 832,892,605 |
| 2024-12-23 | 73 | 73 | 65.31 | 67.2 | -8.48% | 225,775 | 1,557,306,986 |
| 2024-12-20 | 70.23 | 73.77 | 69.9 | 73.43 | +3.52% | 205,110 | 1,488,177,270 |
| 2024-12-19 | 70.18 | 71.46 | 69.38 | 70.93 | -1.38% | 153,787 | 1,084,492,481 |
| 2024-12-18 | 69.84 | 72.96 | 68.88 | 71.92 | +2.48% | 206,090 | 1,468,358,330 |
| 2024-12-17 | 70.69 | 71.85 | 69.36 | 70.18 | -0.9% | 162,320 | 1,143,554,390 |
| 2024-12-16 | 72.75 | 73.49 | 70.4 | 70.82 | -3.75% | 210,941 | 1,508,250,117 |
| 2024-12-13 | 74.11 | 77.26 | 73.43 | 73.58 | -2.13% | 294,063 | 2,216,316,124 |
| 2024-12-12 | 77.4 | 78.5 | 73.46 | 75.18 | -3.21% | 354,016 | 2,657,348,582 |
| 2024-12-11 | 78 | 80 | 77 | 77.67 | -4.73% | 323,012 | 2,523,463,218 |
| 2024-12-10 | 86 | 90.3 | 80.01 | 81.53 | -1.89% | 547,392 | 4,651,531,618 |
| 2024-12-09 | 85.21 | 87 | 80 | 83.1 | +1.49% | 561,746 | 4,703,203,525 |
| 2024-12-06 | 80 | 86.68 | 75.48 | 81.88 | +12.77% | 735,949 | 5,888,167,112 |
| 2024-12-05 | 64 | 72.61 | 64 | 72.61 | +20% | 271,253 | 1,910,064,910 |
| 2024-12-04 | 61.75 | 62.69 | 60.05 | 60.51 | -2.98% | 105,642 | 648,118,612 |
| 2024-12-03 | 63.97 | 63.97 | 61.84 | 62.37 | -2.9% | 137,962 | 863,765,847 |
| 2024-12-02 | 63 | 65.25 | 62.81 | 64.23 | +1.28% | 161,546 | 1,035,436,394 |
| 2024-11-29 | 60.21 | 66.13 | 59.71 | 63.42 | +5% | 215,553 | 1,358,783,638 |
| 2024-11-28 | 63.43 | 63.83 | 60.28 | 60.4 | -4.78% | 159,159 | 983,649,977 |
| 2024-11-27 | 60 | 63.48 | 57.68 | 63.43 | +4.26% | 168,533 | 1,020,355,198 |
| 2024-11-26 | 61 | 64 | 60.22 | 60.84 | -1.25% | 156,343 | 973,880,599 |
| 2024-11-25 | 62.5 | 63.1 | 58.55 | 61.61 | +1.52% | 178,712 | 1,084,660,635 |
| 2024-11-22 | 60.68 | 65.8 | 60.25 | 60.69 | -0.96% | 247,468 | 1,571,065,323 |
| 2024-11-21 | 61 | 62.92 | 60.22 | 61.28 | -0.58% | 175,212 | 1,077,715,360 |
| 2024-11-20 | 59.24 | 64.56 | 59.01 | 61.64 | +4.05% | 221,082 | 1,358,382,080 |
| 2024-11-19 | 57.5 | 59.56 | 56.5 | 59.24 | -0.32% | 207,905 | 1,203,785,725 |
| 2024-11-18 | 69.91 | 70 | 55.82 | 59.43 | -14.83% | 327,027 | 1,976,812,762 |
| 2024-11-15 | 69.92 | 73.88 | 68 | 69.78 | +3.29% | 360,438 | 2,552,983,345 |
| 2024-11-14 | 69.89 | 73 | 67.2 | 67.56 | -1.21% | 388,980 | 2,740,441,573 |
| 2024-11-13 | 64.98 | 71.2 | 63.8 | 68.39 | +7.5% | 397,706 | 2,709,156,190 |
| 2024-11-12 | 66.25 | 66.48 | 62.73 | 63.62 | -4.87% | 201,571 | 1,302,928,657 |
| 2024-11-11 | 62 | 68.08 | 61.55 | 66.88 | +7.68% | 288,350 | 1,892,280,072 |
| 2024-11-08 | 62.68 | 64.87 | 61.7 | 62.11 | +0.93% | 192,550 | 1,213,937,367 |
| 2024-11-07 | 59.6 | 61.8 | 59.1 | 61.54 | +2.07% | 115,575 | 699,163,762 |
| 2024-11-06 | 60.15 | 62.56 | 59.8 | 60.29 | +0.23% | 151,390 | 925,399,755 |
| 2024-11-05 | 57.17 | 60.3 | 56.7 | 60.15 | +5.23% | 136,283 | 805,326,158 |
| 2024-11-04 | 55.61 | 57.67 | 55.24 | 57.16 | +1.82% | 75,761 | 430,951,664 |
| 2024-11-01 | 61.61 | 62.16 | 56.01 | 56.14 | -8.54% | 170,014 | 988,952,000 |
| 2024-10-31 | 61.05 | 63.02 | 59.68 | 61.38 | -0.16% | 148,421 | 911,243,196 |
| 2024-10-30 | 61.05 | 62.78 | 60.59 | 61.48 | -1.32% | 116,910 | 719,818,970 |
| 2024-10-29 | 65 | 66.66 | 62.29 | 62.3 | -4.09% | 184,829 | 1,179,215,919 |
| 2024-10-28 | 63 | 65.87 | 61.8 | 64.96 | +4.3% | 188,527 | 1,207,502,533 |
| 2024-10-25 | 61 | 62.88 | 60.5 | 62.28 | +0.47% | 159,487 | 983,923,559 |
| 2024-10-24 | 61.02 | 63.27 | 61.02 | 61.99 | -0.58% | 116,272 | 720,055,904 |
| 2024-10-23 | 67 | 67 | 62.25 | 62.35 | -7.02% | 256,921 | 1,652,918,914 |
| 2024-10-22 | 64.48 | 72.5 | 63.88 | 67.06 | +4% | 368,672 | 2,483,017,009 |
| 2024-10-21 | 63.14 | 66.88 | 62.55 | 64.48 | +2.12% | 247,678 | 1,614,117,953 |
| 2024-10-18 | 60 | 65 | 59.2 | 63.14 | +2.88% | 283,746 | 1,764,217,349 |
| 2024-10-17 | 57.84 | 65.88 | 57.19 | 61.37 | +7.31% | 294,099 | 1,799,180,218 |
| 2024-10-16 | 55.1 | 58.77 | 55 | 57.19 | -0.19% | 125,188 | 716,081,042 |
| 2024-10-15 | 57.72 | 61.68 | 57.29 | 57.3 | -2.73% | 192,366 | 1,146,235,120 |
| 2024-10-14 | 55.4 | 60.01 | 53.55 | 58.91 | +6.49% | 184,643 | 1,053,586,089 |
| 2024-10-11 | 58.7 | 59.42 | 54.15 | 55.32 | -9.27% | 171,739 | 973,200,764 |
| 2024-10-10 | 68 | 68.5 | 59.97 | 60.97 | -10.21% | 234,053 | 1,475,998,183 |
| 2024-10-09 | 65.52 | 76.56 | 61 | 67.9 | -1.51% | 358,981 | 2,431,691,512 |
| 2024-10-08 | 68.94 | 68.94 | 62.11 | 68.94 | +20% | 319,013 | 2,134,113,213 |
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：