股票概览
69.64
-3.68%
-2.66
71.95
开盘价
72.65
最高价
69.09
最低价
13,951
成交量
数据更新至: 2024-12-31
技术指标
73.44
MA5 (5日均线)
73.24
MA10 (10日均线)
74.91
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 | 71.95 | 72.65 | 69.09 | 69.64 | -3.68% | 13,951 | 98,581,233 |
| 2024-12-30 | 74.09 | 74.1 | 72 | 72.3 | -2.78% | 15,365 | 111,863,011 |
| 2024-12-27 | 76.47 | 77.03 | 74.08 | 74.37 | -3.06% | 19,123 | 143,745,681 |
| 2024-12-26 | 73.66 | 78.27 | 73.64 | 76.72 | +3.45% | 26,494 | 203,157,031 |
| 2024-12-25 | 72.29 | 74.74 | 70.56 | 74.16 | +2.64% | 19,068 | 138,744,198 |
| 2024-12-24 | 71.84 | 73.68 | 71.26 | 72.25 | +1.05% | 15,809 | 114,444,812 |
| 2024-12-23 | 75.81 | 75.83 | 71 | 71.5 | -5.69% | 18,267 | 133,212,443 |
| 2024-12-20 | 73.27 | 76.6 | 73.17 | 75.81 | +3.48% | 24,730 | 186,674,673 |
| 2024-12-19 | 71.71 | 74.11 | 71.11 | 73.26 | +1.23% | 15,102 | 110,242,438 |
| 2024-12-18 | 71.57 | 74.49 | 70.69 | 72.37 | +1.5% | 19,125 | 139,221,364 |
| 2024-12-17 | 75 | 75.87 | 71.11 | 71.3 | -5.36% | 23,192 | 169,680,054 |
| 2024-12-16 | 77.12 | 77.88 | 74.3 | 75.34 | -3.74% | 25,175 | 190,572,224 |
| 2024-12-13 | 78.8 | 79.5 | 76.22 | 78.27 | -0.92% | 38,313 | 298,687,783 |
| 2024-12-12 | 81.86 | 81.99 | 78.02 | 79 | -3.83% | 41,051 | 325,791,824 |
| 2024-12-11 | 78 | 82.97 | 77.68 | 82.15 | +3.79% | 53,359 | 431,167,872 |
| 2024-12-10 | 76.6 | 82.5 | 76.6 | 79.15 | +6.13% | 65,888 | 524,240,363 |
| 2024-12-09 | 73.9 | 76.89 | 73.36 | 74.58 | +0.31% | 35,432 | 265,609,363 |
| 2024-12-06 | 76.61 | 76.7 | 73.01 | 74.35 | -5.26% | 49,194 | 366,600,571 |
| 2024-12-05 | 75.4 | 83 | 74.75 | 78.48 | +7.08% | 67,734 | 528,177,770 |
| 2024-12-04 | 73 | 75.87 | 72.51 | 73.29 | -1.76% | 29,104 | 214,953,592 |
| 2024-12-03 | 71.94 | 75.5 | 70.55 | 74.6 | +3.47% | 39,294 | 288,756,883 |
| 2024-12-02 | 71.15 | 73.71 | 69.51 | 72.1 | +3.61% | 41,943 | 301,995,258 |
| 2024-11-29 | 66.51 | 70.28 | 66 | 69.59 | +4.77% | 23,180 | 158,888,869 |
| 2024-11-28 | 67.55 | 67.89 | 66.38 | 66.42 | -1.64% | 9,224 | 61,768,634 |
| 2024-11-27 | 66.53 | 67.67 | 64.06 | 67.53 | +1.4% | 14,090 | 92,687,040 |
| 2024-11-26 | 67.88 | 68.36 | 66.29 | 66.6 | -1.33% | 12,155 | 81,182,559 |
| 2024-11-25 | 67.18 | 69.2 | 66 | 67.5 | +0.36% | 17,758 | 119,902,347 |
| 2024-11-22 | 69.36 | 70.22 | 67.01 | 67.26 | -3.29% | 17,493 | 120,083,374 |
| 2024-11-21 | 71.05 | 71.47 | 68.56 | 69.55 | -2.22% | 20,040 | 140,074,928 |
| 2024-11-20 | 69.63 | 72.39 | 68.07 | 71.13 | +1.35% | 29,954 | 211,425,056 |
| 2024-11-19 | 66.38 | 71.49 | 66.38 | 70.18 | +9.09% | 41,638 | 288,998,239 |
| 2024-11-18 | 66.54 | 67.48 | 63.8 | 64.33 | -2.85% | 20,125 | 131,828,467 |
| 2024-11-15 | 67.88 | 69.3 | 66.1 | 66.22 | -3.47% | 20,490 | 138,292,207 |
| 2024-11-14 | 71.5 | 72.36 | 68.43 | 68.6 | -3.87% | 17,237 | 120,402,129 |
| 2024-11-13 | 71.15 | 72.21 | 68.5 | 71.36 | -0.61% | 20,043 | 140,768,374 |
| 2024-11-12 | 74 | 75.2 | 70.66 | 71.8 | -2.43% | 29,157 | 212,185,942 |
| 2024-11-11 | 70.9 | 74.29 | 70.33 | 73.59 | +2.78% | 33,305 | 241,572,683 |
| 2024-11-08 | 72.4 | 74.42 | 71.33 | 71.6 | -1.1% | 29,455 | 214,677,735 |
| 2024-11-07 | 73.5 | 74.76 | 71.61 | 72.4 | -4.17% | 41,777 | 303,907,721 |
| 2024-11-06 | 71.1 | 79.28 | 71.1 | 75.55 | +6.26% | 57,365 | 434,732,598 |
| 2024-11-05 | 70.01 | 71.48 | 68.21 | 71.1 | +4.5% | 36,766 | 257,678,515 |
| 2024-11-04 | 66.8 | 70.86 | 65.54 | 68.04 | +3.37% | 40,123 | 276,805,300 |
| 2024-11-01 | 70.88 | 70.92 | 65.8 | 65.82 | -4.26% | 36,529 | 246,966,167 |
| 2024-10-31 | 68 | 71.8 | 67.02 | 68.75 | +3.85% | 41,441 | 286,807,901 |
| 2024-10-30 | 68.2 | 69.22 | 65.45 | 66.2 | -3.96% | 22,756 | 152,343,350 |
| 2024-10-29 | 71 | 71.5 | 67.4 | 68.93 | +0.17% | 31,896 | 221,212,428 |
| 2024-10-28 | 65.6 | 69.59 | 64.05 | 68.81 | +1.85% | 39,385 | 264,010,968 |
| 2024-10-25 | 65.76 | 68.11 | 65.3 | 67.56 | +4.79% | 32,206 | 214,731,198 |
| 2024-10-24 | 68.5 | 68.95 | 64.03 | 64.47 | -5.9% | 42,186 | 276,799,244 |
| 2024-10-23 | 71.14 | 74.14 | 67.6 | 68.51 | -2.42% | 79,522 | 571,825,922 |
| 2024-10-22 | 62.52 | 72 | 61.2 | 70.21 | +12.52% | 66,065 | 451,376,154 |
| 2024-10-21 | 61.99 | 64.18 | 61.37 | 62.4 | +0.69% | 22,581 | 141,903,478 |
| 2024-10-18 | 58.5 | 63.31 | 58.32 | 61.97 | +5.55% | 21,808 | 132,227,917 |
| 2024-10-17 | 60.9 | 61.81 | 58.5 | 58.71 | -2.88% | 14,118 | 84,785,960 |
| 2024-10-16 | 60.17 | 61.38 | 59.1 | 60.45 | -1.26% | 13,643 | 82,405,286 |
| 2024-10-15 | 61.1 | 63.86 | 60.21 | 61.22 | -0.39% | 20,157 | 124,987,995 |
| 2024-10-14 | 59.06 | 61.87 | 57.35 | 61.46 | +4.84% | 22,979 | 137,125,234 |
| 2024-10-11 | 63.24 | 63.9 | 57.62 | 58.62 | -6.8% | 23,157 | 140,123,104 |
| 2024-10-10 | 65.73 | 66.85 | 62.66 | 62.9 | -3.1% | 28,924 | 187,099,518 |
| 2024-10-09 | 67.5 | 69.99 | 63.89 | 64.91 | -3.84% | 43,107 | 290,522,930 |
| 2024-10-08 | 71 | 72.55 | 61.39 | 67.5 | +11.59% | 41,503 | 280,194,843 |
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：