股票概览
63.02
-0.38%
-0.24
63.26
开盘价
64.38
最高价
62.97
最低价
39,659
成交量
数据更新至: 2024-12-31
技术指标
63.55
MA5 (5日均线)
63.98
MA10 (10日均线)
64.86
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 | 63.26 | 64.38 | 62.97 | 63.02 | -0.38% | 39,659 | 252,492,639 |
| 2024-12-30 | 63.28 | 63.98 | 62.81 | 63.26 | -0.3% | 21,299 | 134,906,155 |
| 2024-12-27 | 64.19 | 64.33 | 63.25 | 63.45 | -1.17% | 25,885 | 165,113,933 |
| 2024-12-26 | 63.81 | 64.49 | 63.5 | 64.2 | +0.61% | 25,180 | 161,248,650 |
| 2024-12-25 | 63.89 | 64.3 | 63.21 | 63.81 | -0.56% | 18,384 | 117,158,174 |
| 2024-12-24 | 62.62 | 64.33 | 62.56 | 64.17 | +2.51% | 27,766 | 176,615,828 |
| 2024-12-23 | 63.8 | 64.24 | 62.59 | 62.6 | -2.03% | 31,246 | 197,593,163 |
| 2024-12-20 | 63.8 | 64.66 | 63.68 | 63.9 | -1.78% | 28,054 | 179,961,489 |
| 2024-12-19 | 65.7 | 66.08 | 64.57 | 65.06 | -1.97% | 42,824 | 279,275,111 |
| 2024-12-18 | 67.18 | 67.48 | 66.03 | 66.37 | -1% | 30,390 | 202,630,409 |
| 2024-12-17 | 66.25 | 67.98 | 66.25 | 67.04 | +1.19% | 55,019 | 368,748,016 |
| 2024-12-16 | 67.96 | 67.96 | 65.88 | 66.25 | -2.5% | 70,098 | 466,976,470 |
| 2024-12-13 | 67 | 68.94 | 66.5 | 67.95 | +0.44% | 144,697 | 985,899,929 |
| 2024-12-12 | 65.77 | 68.5 | 65.3 | 67.65 | +2.86% | 104,985 | 703,323,863 |
| 2024-12-11 | 64.43 | 66.28 | 64 | 65.77 | +2.1% | 73,078 | 477,611,722 |
| 2024-12-10 | 65.98 | 66.1 | 64.06 | 64.42 | +1.26% | 82,810 | 541,547,928 |
| 2024-12-09 | 64.57 | 64.89 | 63.2 | 63.62 | -2.09% | 45,514 | 290,788,459 |
| 2024-12-06 | 65.52 | 65.8 | 64.5 | 64.98 | -0.82% | 51,064 | 332,432,346 |
| 2024-12-05 | 63.81 | 66.34 | 63.62 | 65.52 | +2.02% | 95,458 | 622,060,362 |
| 2024-12-04 | 62.31 | 64.53 | 62.2 | 64.22 | +2.57% | 79,509 | 507,849,688 |
| 2024-12-03 | 61.23 | 63.11 | 61.07 | 62.61 | +1.28% | 51,632 | 320,386,888 |
| 2024-12-02 | 61.3 | 62.11 | 61.01 | 61.82 | -0.08% | 40,779 | 251,339,356 |
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：