股票概览
63.58
-3.7%
-2.44
65.86
开盘价
66.8
最高价
63.58
最低价
27,354
成交量
数据更新至: 2024-12-31
技术指标
64.61
MA5 (5日均线)
65.17
MA10 (10日均线)
67.80
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 | 65.86 | 66.8 | 63.58 | 63.58 | -3.7% | 27,354 | 176,937,157 |
| 2024-12-30 | 64.03 | 67.36 | 64.01 | 66.02 | +2.37% | 41,509 | 274,008,168 |
| 2024-12-27 | 63.6 | 66 | 63.22 | 64.49 | +1.1% | 57,402 | 371,727,194 |
| 2024-12-26 | 65 | 65.35 | 63.56 | 63.79 | -2.12% | 36,901 | 236,945,033 |
| 2024-12-25 | 66.17 | 66.64 | 64.58 | 65.17 | -1.51% | 21,167 | 138,123,258 |
| 2024-12-24 | 65.34 | 67.5 | 65.18 | 66.17 | +1.78% | 37,228 | 246,967,653 |
| 2024-12-23 | 65.5 | 66.9 | 64.85 | 65.01 | -0.87% | 31,503 | 206,906,299 |
| 2024-12-20 | 66.1 | 66.72 | 65.15 | 65.58 | -0.03% | 29,844 | 196,577,029 |
| 2024-12-19 | 65.8 | 66.24 | 65 | 65.6 | -1.06% | 25,737 | 169,023,620 |
| 2024-12-18 | 66.78 | 66.98 | 65.62 | 66.3 | +0.21% | 24,507 | 162,638,696 |
| 2024-12-17 | 68.06 | 68.58 | 65.88 | 66.16 | -2.99% | 52,428 | 351,196,962 |
| 2024-12-16 | 71.1 | 71.38 | 67.3 | 68.2 | -3.69% | 61,923 | 423,919,061 |
| 2024-12-13 | 71.21 | 72.66 | 70 | 70.81 | -1.43% | 60,448 | 431,200,001 |
| 2024-12-12 | 71.53 | 73.2 | 70.71 | 71.84 | +0.42% | 37,719 | 272,292,709 |
| 2024-12-11 | 70.1 | 72.29 | 69.7 | 71.54 | +1.69% | 31,791 | 227,053,728 |
| 2024-12-10 | 72.76 | 73.03 | 70.29 | 70.35 | -0.48% | 43,877 | 314,508,810 |
| 2024-12-09 | 71 | 73.18 | 70.23 | 70.69 | -1.46% | 30,119 | 215,400,094 |
| 2024-12-06 | 71.37 | 72.5 | 70.03 | 71.74 | +0.04% | 41,011 | 292,965,021 |
| 2024-12-05 | 71.2 | 72.14 | 70.57 | 71.71 | +0.53% | 31,646 | 225,606,941 |
| 2024-12-04 | 73.03 | 74.5 | 71 | 71.33 | -3.22% | 35,136 | 254,362,386 |
| 2024-12-03 | 74.16 | 74.74 | 71.5 | 73.7 | -0.49% | 42,950 | 312,240,495 |
| 2024-12-02 | 74.4 | 75 | 71.41 | 74.06 | -2.33% | 57,238 | 419,363,018 |
| 2024-11-29 | 73.1 | 76.85 | 72 | 75.83 | +3.14% | 47,221 | 353,551,168 |
| 2024-11-28 | 73.5 | 75.64 | 72.91 | 73.52 | -0.65% | 33,738 | 250,830,264 |
| 2024-11-27 | 71.17 | 74 | 70.52 | 74 | +3.79% | 36,530 | 264,963,012 |
| 2024-11-26 | 70.75 | 74.33 | 70.17 | 71.3 | +1.36% | 42,396 | 307,290,968 |
| 2024-11-25 | 70.4 | 71.52 | 69.61 | 70.34 | -1.12% | 38,864 | 273,763,456 |
| 2024-11-22 | 73.9 | 75.42 | 71.14 | 71.14 | -5.76% | 48,775 | 358,251,298 |
| 2024-11-21 | 77.88 | 79.4 | 74.54 | 75.49 | -0.71% | 54,692 | 418,351,550 |
| 2024-11-20 | 75.6 | 76.3 | 74 | 76.03 | +0.04% | 47,159 | 354,171,618 |
| 2024-11-19 | 74.44 | 76.44 | 72.66 | 76 | +2.7% | 42,428 | 317,591,796 |
| 2024-11-18 | 76 | 76.5 | 73.48 | 74 | -3.52% | 46,090 | 345,665,045 |
| 2024-11-15 | 78.74 | 81 | 76.3 | 76.7 | -3.38% | 50,266 | 393,332,834 |
| 2024-11-14 | 82.47 | 87.19 | 79.23 | 79.38 | -3.45% | 79,508 | 657,616,002 |
| 2024-11-13 | 81.5 | 83.5 | 79.68 | 82.22 | -1.13% | 66,483 | 540,570,463 |
| 2024-11-12 | 84.52 | 88.1 | 81.61 | 83.16 | +0.19% | 105,074 | 883,785,494 |
| 2024-11-11 | 77.5 | 85.8 | 77.08 | 83 | +6.23% | 109,140 | 904,472,146 |
| 2024-11-08 | 74.2 | 80.5 | 74.19 | 78.13 | +6.11% | 127,110 | 996,279,861 |
| 2024-11-07 | 72.5 | 73.8 | 71.65 | 73.63 | -3.35% | 82,058 | 597,407,319 |
| 2024-11-06 | 77 | 80.58 | 75.68 | 76.18 | -1.88% | 94,835 | 739,679,935 |
| 2024-11-05 | 74.3 | 78.51 | 73.2 | 77.64 | +4.5% | 112,226 | 852,871,989 |
| 2024-11-04 | 74.41 | 76.77 | 73.67 | 74.3 | -0.15% | 66,445 | 498,884,433 |
| 2024-11-01 | 77.24 | 77.76 | 73.28 | 74.41 | -4.92% | 119,221 | 894,656,364 |
| 2024-10-31 | 81 | 84.36 | 77.77 | 78.26 | -0.01% | 149,223 | 1,208,340,032 |
| 2024-10-30 | 74 | 79.9 | 73 | 78.27 | +2.06% | 134,552 | 1,042,238,828 |
| 2024-10-29 | 83.98 | 88.1 | 76.02 | 76.69 | -7.6% | 186,413 | 1,493,252,313 |
| 2024-10-28 | 80 | 88.66 | 78.13 | 83 | +6.25% | 274,774 | 2,236,103,526 |
| 2024-10-25 | 65.14 | 78.12 | 65.14 | 78.12 | +20% | 210,465 | 1,575,839,937 |
| 2024-10-24 | 65.6 | 67.5 | 65 | 65.1 | -1.29% | 80,446 | 531,961,704 |
| 2024-10-23 | 63.5 | 70 | 62.64 | 65.95 | +3.1% | 126,399 | 832,353,934 |
| 2024-10-22 | 61.51 | 64.5 | 59.58 | 63.97 | +3.34% | 101,858 | 635,345,234 |
| 2024-10-21 | 60.4 | 64.39 | 59.55 | 61.9 | +4.45% | 110,512 | 688,363,456 |
| 2024-10-18 | 56.96 | 62.26 | 56.1 | 59.26 | +4.59% | 99,692 | 589,156,131 |
| 2024-10-17 | 58.81 | 58.99 | 56.38 | 56.66 | -2.29% | 50,498 | 290,970,015 |
| 2024-10-16 | 58.93 | 59.78 | 57.8 | 57.99 | -4.16% | 49,461 | 290,062,269 |
| 2024-10-15 | 61.55 | 62.29 | 60.19 | 60.51 | -2.47% | 53,184 | 326,126,023 |
| 2024-10-14 | 63.99 | 64.3 | 60.5 | 62.04 | -1.6% | 69,107 | 428,300,521 |
| 2024-10-11 | 65.62 | 65.97 | 60.7 | 63.05 | -4.83% | 83,575 | 528,633,929 |
| 2024-10-10 | 68.2 | 70.1 | 64.9 | 66.25 | -1.9% | 83,754 | 566,531,956 |
| 2024-10-09 | 69 | 74 | 66 | 67.53 | -6.21% | 133,313 | 932,852,785 |
| 2024-10-08 | 72 | 72 | 66 | 72 | +20% | 160,381 | 1,130,209,704 |
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：