股票概览
61.07
-3.58%
-2.27
63.3
开盘价
64.94
最高价
61.07
最低价
61,187
成交量
数据更新至: 2024-12-31
技术指标
63.17
MA5 (5日均线)
64.40
MA10 (10日均线)
66.16
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 | 63.3 | 64.94 | 61.07 | 61.07 | -3.58% | 61,187 | 383,198,316 |
| 2024-12-30 | 63.55 | 64.2 | 62.85 | 63.34 | -0.33% | 43,142 | 273,369,947 |
| 2024-12-27 | 64.4 | 65 | 63.4 | 63.55 | -1.32% | 50,416 | 323,151,656 |
| 2024-12-26 | 63.18 | 65.1 | 63.18 | 64.4 | +1.47% | 57,114 | 365,010,931 |
| 2024-12-25 | 66 | 66.3 | 63 | 63.47 | -3.73% | 74,707 | 479,562,583 |
| 2024-12-24 | 64.86 | 67 | 64.86 | 65.93 | +1.67% | 61,439 | 404,947,575 |
| 2024-12-23 | 65.48 | 66.99 | 64.8 | 64.85 | -1.14% | 67,138 | 442,480,398 |
| 2024-12-20 | 66.42 | 66.93 | 65.31 | 65.6 | -1.25% | 61,536 | 405,782,314 |
| 2024-12-19 | 64.71 | 66.81 | 64.25 | 66.43 | +1.68% | 52,205 | 344,234,487 |
| 2024-12-18 | 66.21 | 66.35 | 65.17 | 65.33 | -0.86% | 44,870 | 294,804,181 |
| 2024-12-17 | 66.54 | 68.15 | 65.76 | 65.9 | -1.35% | 56,369 | 376,668,837 |
| 2024-12-16 | 67.93 | 68.56 | 66.06 | 66.8 | -3.19% | 80,176 | 537,065,356 |
| 2024-12-13 | 69.1 | 70.94 | 68.56 | 69 | -1.05% | 84,053 | 586,460,729 |
| 2024-12-12 | 69 | 70.33 | 68.21 | 69.73 | +0.59% | 68,293 | 474,608,119 |
| 2024-12-11 | 68.83 | 69.61 | 68.6 | 69.32 | +0.54% | 51,293 | 354,683,961 |
| 2024-12-10 | 70.9 | 71.05 | 68.9 | 68.95 | +0.41% | 92,202 | 642,997,700 |
| 2024-12-09 | 69.5 | 70.69 | 67.72 | 68.67 | -2.76% | 97,677 | 672,168,782 |
| 2024-12-06 | 64.99 | 70.86 | 63.9 | 70.62 | +8.35% | 182,534 | 1,242,221,067 |
| 2024-12-05 | 64.41 | 65.52 | 64.41 | 65.18 | +0.18% | 39,659 | 258,003,600 |
| 2024-12-04 | 66.63 | 66.8 | 64.67 | 65.06 | -2.75% | 69,554 | 456,035,265 |
| 2024-12-03 | 67.5 | 68.2 | 66.42 | 66.9 | -0.7% | 67,395 | 451,737,380 |
| 2024-12-02 | 65.9 | 67.4 | 64.83 | 67.37 | -0.72% | 93,885 | 625,216,189 |
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：