股票概览
59.49
-3.52%
-2.17
61.9
开盘价
62.48
最高价
59
最低价
10,441
成交量
数据更新至: 2024-12-31
技术指标
60.92
MA5 (5日均线)
62.75
MA10 (10日均线)
66.18
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 | 61.9 | 62.48 | 59 | 59.49 | -3.52% | 10,441 | 63,951,828 |
| 2024-12-30 | 61.22 | 61.85 | 60.02 | 61.66 | +0.72% | 5,941 | 36,171,240 |
| 2024-12-27 | 61.61 | 62.5 | 61.1 | 61.22 | -0.26% | 6,841 | 42,192,166 |
| 2024-12-26 | 61.05 | 62.17 | 60.73 | 61.38 | +0.9% | 6,857 | 42,328,748 |
| 2024-12-25 | 62.35 | 62.7 | 60.5 | 60.83 | -2.98% | 7,566 | 46,356,633 |
| 2024-12-24 | 61.7 | 64.06 | 60.83 | 62.7 | +1.95% | 10,415 | 64,608,617 |
| 2024-12-23 | 66.09 | 66.59 | 61.1 | 61.5 | -7.93% | 15,368 | 97,323,399 |
| 2024-12-20 | 65.73 | 67.47 | 65.2 | 66.8 | +1.6% | 9,861 | 65,737,357 |
| 2024-12-19 | 65.5 | 66.49 | 64.6 | 65.75 | -0.65% | 10,216 | 66,900,728 |
| 2024-12-18 | 66.2 | 67.87 | 64 | 66.18 | -0.96% | 12,163 | 80,126,328 |
| 2024-12-17 | 69.65 | 71.5 | 66.66 | 66.82 | -4.6% | 18,225 | 126,110,264 |
| 2024-12-16 | 70.28 | 71.6 | 68.72 | 70.04 | -0.95% | 15,506 | 108,600,243 |
| 2024-12-13 | 72.57 | 73.23 | 70.6 | 70.71 | -2.28% | 20,587 | 147,813,767 |
| 2024-12-12 | 73 | 74 | 70.68 | 72.36 | -0.1% | 29,230 | 210,409,554 |
| 2024-12-11 | 67.1 | 73.39 | 66.64 | 72.43 | +6.88% | 42,952 | 304,336,413 |
| 2024-12-10 | 68.35 | 69 | 67.15 | 67.77 | +1.91% | 18,724 | 127,547,496 |
| 2024-12-09 | 69 | 69.26 | 66.3 | 66.5 | -3.06% | 16,767 | 112,970,326 |
| 2024-12-06 | 69.65 | 70.34 | 67.2 | 68.6 | -2.49% | 18,636 | 128,237,286 |
| 2024-12-05 | 70.58 | 72.16 | 68.05 | 70.35 | -0.33% | 24,036 | 168,657,582 |
| 2024-12-04 | 69 | 76.4 | 69 | 70.58 | +1.19% | 35,361 | 257,387,578 |
| 2024-12-03 | 69.8 | 71.2 | 68.5 | 69.75 | +0.62% | 22,746 | 158,994,484 |
| 2024-12-02 | 67.8 | 69.59 | 67.3 | 69.32 | +2.42% | 19,722 | 135,133,175 |
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：