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 |
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：