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 |
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：