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 |
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：