股票概览
69.45
-4.54%
-3.3
73.28
开盘价
73.3
最高价
69.45
最低价
59,936
成交量
数据更新至: 2024-12-31
技术指标
72.32
MA5 (5日均线)
73.00
MA10 (10日均线)
73.53
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 | 73.28 | 73.3 | 69.45 | 69.45 | -4.54% | 59,936 | 424,452,700 |
| 2024-12-30 | 72.42 | 73.8 | 71.52 | 72.75 | -0.34% | 42,929 | 312,250,030 |
| 2024-12-27 | 73.6 | 75.29 | 72.71 | 73 | -1.15% | 66,558 | 493,301,438 |
| 2024-12-26 | 72.23 | 74.32 | 72.01 | 73.85 | +1.79% | 50,778 | 373,944,488 |
| 2024-12-25 | 74.2 | 74.72 | 71.96 | 72.55 | -2.42% | 51,754 | 378,090,510 |
| 2024-12-24 | 74.01 | 74.55 | 71.71 | 74.35 | +1.16% | 58,457 | 429,043,521 |
| 2024-12-23 | 76.55 | 76.75 | 73.28 | 73.5 | -2.01% | 69,252 | 516,755,079 |
| 2024-12-20 | 72.8 | 76.5 | 72.72 | 75.01 | +2.73% | 91,479 | 682,084,403 |
| 2024-12-19 | 71.55 | 73.45 | 71.1 | 73.02 | +0.75% | 50,157 | 363,061,962 |
| 2024-12-18 | 71.45 | 72.94 | 70.66 | 72.48 | +2.06% | 58,938 | 424,588,691 |
| 2024-12-17 | 71.65 | 72.68 | 70.82 | 71.02 | -0.88% | 42,543 | 304,950,575 |
| 2024-12-16 | 74.1 | 74.29 | 71 | 71.65 | -2.91% | 64,640 | 467,733,937 |
| 2024-12-13 | 75.16 | 75.3 | 73.8 | 73.8 | -2.36% | 57,877 | 430,288,272 |
| 2024-12-12 | 75.1 | 76.26 | 74.34 | 75.58 | +0.61% | 58,352 | 438,972,252 |
| 2024-12-11 | 74.8 | 78.26 | 74.41 | 75.12 | +0.23% | 79,403 | 605,508,672 |
| 2024-12-10 | 76.45 | 77.49 | 74.6 | 74.95 | +1.86% | 89,260 | 678,905,278 |
| 2024-12-09 | 75.76 | 76.19 | 72.93 | 73.58 | -3.54% | 72,236 | 536,003,157 |
| 2024-12-06 | 74.56 | 76.97 | 72.75 | 76.28 | +2.82% | 88,073 | 661,387,412 |
| 2024-12-05 | 73.1 | 75.24 | 73.02 | 74.19 | -0.42% | 65,820 | 488,473,807 |
| 2024-12-04 | 77.81 | 79.58 | 74.49 | 74.5 | -2.23% | 101,847 | 787,409,002 |
| 2024-12-03 | 77.5 | 81.8 | 75.26 | 76.2 | -0.73% | 156,239 | 1,232,648,495 |
| 2024-12-02 | 75 | 77.16 | 74.18 | 76.76 | +1.72% | 111,379 | 839,106,703 |
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：