股票概览
70.85
-1.47%
-1.06
71.13
开盘价
72.29
最高价
70.2
最低价
38,151
成交量
数据更新至: 2024-12-31
技术指标
70.65
MA5 (5日均线)
68.97
MA10 (10日均线)
69.08
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 | 71.13 | 72.29 | 70.2 | 70.85 | -1.47% | 38,151 | 270,948,534 |
| 2024-12-30 | 69.01 | 72 | 68.85 | 71.91 | +4.05% | 49,508 | 352,934,347 |
| 2024-12-27 | 70.25 | 70.9 | 69 | 69.11 | -1.62% | 27,200 | 189,820,264 |
| 2024-12-26 | 70.96 | 71.4 | 69.5 | 70.25 | -1.21% | 23,216 | 163,220,395 |
| 2024-12-25 | 71.65 | 72.03 | 70.5 | 71.11 | -0.31% | 25,399 | 180,474,712 |
| 2024-12-24 | 66.03 | 71.8 | 65.96 | 71.33 | +8.57% | 70,117 | 490,650,382 |
| 2024-12-23 | 65.45 | 66.47 | 65.05 | 65.7 | +0.47% | 24,905 | 164,053,028 |
| 2024-12-20 | 66.19 | 66.86 | 64.83 | 65.39 | -1.33% | 44,249 | 289,833,354 |
| 2024-12-19 | 67.45 | 67.74 | 65.83 | 66.27 | -2.2% | 25,520 | 169,484,966 |
| 2024-12-18 | 68.31 | 68.48 | 67.2 | 67.76 | -0.06% | 18,278 | 123,829,002 |
| 2024-12-17 | 69.03 | 69.1 | 67.8 | 67.8 | -1.57% | 20,076 | 136,845,063 |
| 2024-12-16 | 69.69 | 71.49 | 68.45 | 68.88 | -2.16% | 45,349 | 315,583,421 |
| 2024-12-13 | 70.5 | 72.9 | 70.18 | 70.4 | -0.71% | 116,855 | 834,466,220 |
| 2024-12-12 | 69.7 | 71.8 | 69.26 | 70.9 | +2.01% | 58,349 | 414,635,570 |
| 2024-12-11 | 68.27 | 70.18 | 68.24 | 69.5 | +1.31% | 32,677 | 227,216,061 |
| 2024-12-10 | 71 | 71.32 | 68.12 | 68.6 | -0.29% | 36,564 | 253,964,343 |
| 2024-12-09 | 68.55 | 69.94 | 67.85 | 68.8 | -0.42% | 27,974 | 193,245,334 |
| 2024-12-06 | 69.3 | 71.06 | 69 | 69.09 | -0.3% | 47,305 | 330,822,550 |
| 2024-12-05 | 68.5 | 69.3 | 68.02 | 69.3 | +1.02% | 31,092 | 214,420,335 |
| 2024-12-04 | 68.65 | 69.09 | 67.67 | 68.6 | -0.29% | 44,134 | 301,881,862 |
| 2024-12-03 | 68.5 | 69.45 | 67.8 | 68.8 | -0.22% | 49,100 | 338,039,202 |
| 2024-12-02 | 66.67 | 69.87 | 66.02 | 68.95 | +5.48% | 81,023 | 557,132,446 |
| 2024-11-29 | 63.52 | 66.48 | 63.25 | 65.37 | +2.85% | 47,685 | 311,270,785 |
| 2024-11-28 | 64.76 | 64.99 | 62.71 | 63.56 | -2% | 34,962 | 222,214,274 |
| 2024-11-27 | 63.1 | 65.09 | 63.08 | 64.86 | +1.84% | 44,945 | 289,340,455 |
| 2024-11-26 | 61 | 64.34 | 61 | 63.69 | +3.9% | 67,272 | 426,497,343 |
| 2024-11-25 | 61.8 | 62.66 | 60.74 | 61.3 | -0.94% | 45,341 | 278,709,023 |
| 2024-11-22 | 63.32 | 63.49 | 61.88 | 61.88 | -2.35% | 44,977 | 282,331,089 |
| 2024-11-21 | 63.48 | 64.23 | 62.77 | 63.37 | -0.39% | 61,100 | 387,960,204 |
| 2024-11-20 | 64.5 | 65.23 | 62.95 | 63.62 | -1.79% | 74,641 | 476,113,257 |
| 2024-11-19 | 66.07 | 66.66 | 63.5 | 64.78 | -1.95% | 58,305 | 375,437,046 |
| 2024-11-18 | 67.04 | 67.79 | 66 | 66.07 | -2.54% | 44,261 | 295,927,892 |
| 2024-11-15 | 69 | 70.07 | 66.9 | 67.79 | -1.25% | 51,283 | 348,602,451 |
| 2024-11-14 | 67.87 | 69.5 | 67.51 | 68.65 | +1.16% | 63,496 | 435,065,498 |
| 2024-11-13 | 66.7 | 68.24 | 66.5 | 67.86 | +1.15% | 50,991 | 345,318,340 |
| 2024-11-12 | 67.03 | 68.89 | 66.58 | 67.09 | -0.22% | 71,665 | 485,458,420 |
| 2024-11-11 | 67.04 | 67.73 | 65.85 | 67.24 | -1.91% | 66,590 | 443,703,149 |
| 2024-11-08 | 67.6 | 70.79 | 67.6 | 68.55 | +1.68% | 67,075 | 463,849,957 |
| 2024-11-07 | 65.82 | 67.5 | 65.4 | 67.42 | +1.9% | 55,564 | 371,350,645 |
| 2024-11-06 | 67.65 | 67.79 | 65.8 | 66.16 | -2.71% | 72,058 | 480,160,379 |
| 2024-11-05 | 66.8 | 68.1 | 65.86 | 68 | +1.4% | 62,245 | 416,889,404 |
| 2024-11-04 | 66.97 | 67.98 | 66.57 | 67.06 | -0.49% | 36,603 | 245,162,241 |
| 2024-11-01 | 68.27 | 69.28 | 67.39 | 67.39 | -1.62% | 34,635 | 236,437,608 |
| 2024-10-31 | 69.43 | 69.53 | 68.01 | 68.5 | -1.35% | 37,847 | 260,080,066 |
| 2024-10-30 | 69.4 | 70.65 | 68.89 | 69.44 | -1.01% | 34,778 | 242,636,208 |
| 2024-10-29 | 73.87 | 74.33 | 69.61 | 70.15 | -5.11% | 77,750 | 550,993,719 |
| 2024-10-28 | 71.06 | 74.95 | 70 | 73.93 | +4.57% | 76,828 | 555,600,666 |
| 2024-10-25 | 68.51 | 71.08 | 67.25 | 70.7 | +3.65% | 67,815 | 472,207,528 |
| 2024-10-24 | 67.39 | 68.74 | 67.22 | 68.21 | +0.84% | 48,252 | 328,452,213 |
| 2024-10-23 | 68.55 | 68.78 | 66.88 | 67.64 | -0.97% | 50,026 | 338,608,921 |
| 2024-10-22 | 67.5 | 69.1 | 66.46 | 68.3 | +1.5% | 57,169 | 388,098,603 |
| 2024-10-21 | 67.68 | 69.15 | 65.68 | 67.29 | -1.04% | 68,904 | 463,958,579 |
| 2024-10-18 | 66.35 | 69.38 | 65.25 | 68 | +2.49% | 98,555 | 659,305,737 |
| 2024-10-17 | 69.5 | 69.76 | 66.22 | 66.35 | -3.98% | 59,504 | 402,303,729 |
| 2024-10-16 | 69.98 | 70.86 | 68.8 | 69.1 | -2.12% | 51,748 | 360,476,244 |
| 2024-10-15 | 74.65 | 74.88 | 70.38 | 70.6 | -5.34% | 59,597 | 428,924,225 |
| 2024-10-14 | 77.31 | 77.36 | 72.98 | 74.58 | -2.93% | 68,354 | 507,040,876 |
| 2024-10-11 | 75.61 | 77.62 | 75.2 | 76.83 | +0.99% | 53,927 | 412,610,240 |
| 2024-10-10 | 75.6 | 79.23 | 75.01 | 76.08 | +1.3% | 82,245 | 633,435,084 |
| 2024-10-09 | 85 | 85 | 73.2 | 75.1 | -14.46% | 158,934 | 1,245,294,269 |
| 2024-10-08 | 97.2 | 97.2 | 82.51 | 87.8 | +7.13% | 128,590 | 1,116,466,472 |
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：