股票概览
71.35
-2.06%
-1.5
72.62
开盘价
72.95
最高价
71.34
最低价
236,276
成交量
数据更新至: 2024-12-31
技术指标
72.72
MA5 (5日均线)
73.53
MA10 (10日均线)
73.84
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 | 72.62 | 72.95 | 71.34 | 71.35 | -2.06% | 236,276 | 1,701,804,823 |
| 2024-12-30 | 72.88 | 73.98 | 72.65 | 72.85 | -0.19% | 186,824 | 1,364,560,297 |
| 2024-12-27 | 73.09 | 73.19 | 72.41 | 72.99 | -0.12% | 166,676 | 1,213,350,092 |
| 2024-12-26 | 73.31 | 73.4 | 72.58 | 73.08 | -0.31% | 167,291 | 1,218,510,502 |
| 2024-12-25 | 75 | 75 | 73.04 | 73.31 | -2.11% | 186,454 | 1,368,456,218 |
| 2024-12-24 | 74.14 | 75.4 | 73.88 | 74.89 | +1.03% | 155,855 | 1,167,230,325 |
| 2024-12-23 | 73.68 | 74.97 | 73.63 | 74.13 | +0.6% | 134,278 | 997,574,418 |
| 2024-12-20 | 74.27 | 74.47 | 73.36 | 73.69 | -0.77% | 128,671 | 950,533,213 |
| 2024-12-19 | 74.33 | 74.78 | 73.73 | 74.26 | -0.6% | 83,827 | 622,577,154 |
| 2024-12-18 | 75.22 | 76.33 | 74.64 | 74.71 | -0.53% | 148,571 | 1,119,392,296 |
| 2024-12-17 | 73.35 | 75.68 | 73.23 | 75.11 | +2.16% | 192,356 | 1,440,118,980 |
| 2024-12-16 | 74.75 | 75.24 | 73.37 | 73.52 | -1.65% | 131,403 | 969,344,115 |
| 2024-12-13 | 75.91 | 75.95 | 74.67 | 74.75 | -2.1% | 196,938 | 1,481,925,002 |
| 2024-12-12 | 74.86 | 76.64 | 74.58 | 76.35 | +1.94% | 259,971 | 1,978,100,953 |
| 2024-12-11 | 74.1 | 75.05 | 74 | 74.9 | +0.7% | 141,125 | 1,054,360,174 |
| 2024-12-10 | 75.15 | 76.1 | 74.16 | 74.38 | +1.65% | 322,812 | 2,432,836,597 |
| 2024-12-09 | 73.7 | 74.06 | 72.9 | 73.17 | -0.62% | 149,046 | 1,093,121,602 |
| 2024-12-06 | 72.35 | 73.98 | 72.35 | 73.63 | +1.8% | 173,516 | 1,273,147,759 |
| 2024-12-05 | 73.02 | 73.19 | 72 | 72.33 | -1.46% | 193,947 | 1,403,492,201 |
| 2024-12-04 | 75 | 75 | 73.25 | 73.4 | -2.21% | 237,866 | 1,751,476,253 |
| 2024-12-03 | 75.38 | 75.44 | 74.62 | 75.06 | -0.44% | 123,771 | 929,377,063 |
| 2024-12-02 | 74.2 | 75.49 | 73.9 | 75.39 | +1.48% | 163,287 | 1,222,202,924 |
| 2024-11-29 | 74 | 75 | 73.09 | 74.29 | +0.51% | 174,088 | 1,292,006,144 |
| 2024-11-28 | 74.09 | 74.67 | 73.65 | 73.91 | -0.77% | 111,177 | 823,603,875 |
| 2024-11-27 | 72.88 | 74.55 | 72.58 | 74.48 | +2.17% | 150,981 | 1,112,405,398 |
| 2024-11-26 | 72.72 | 73.45 | 72.31 | 72.9 | -0.14% | 106,052 | 772,608,555 |
| 2024-11-25 | 73.89 | 74.44 | 72.46 | 73 | -1.2% | 179,756 | 1,318,123,553 |
| 2024-11-22 | 76.29 | 76.5 | 73.77 | 73.89 | -3.64% | 310,177 | 2,322,443,277 |
| 2024-11-21 | 77.13 | 77.24 | 76.26 | 76.68 | -0.14% | 141,898 | 1,088,138,601 |
| 2024-11-20 | 77 | 77.05 | 76 | 76.79 | -0.44% | 197,162 | 1,506,098,581 |
| 2024-11-19 | 76.7 | 77.2 | 76.2 | 77.13 | +1.01% | 134,706 | 1,034,368,855 |
| 2024-11-18 | 77 | 78.8 | 76 | 76.36 | -0.82% | 226,835 | 1,758,091,149 |
| 2024-11-15 | 78.07 | 78.86 | 76.8 | 76.99 | -1.38% | 188,634 | 1,460,729,289 |
| 2024-11-14 | 79.51 | 79.91 | 77.99 | 78.07 | -2.3% | 174,972 | 1,382,547,307 |
| 2024-11-13 | 79.65 | 80.5 | 79.58 | 79.91 | -0.73% | 167,562 | 1,338,684,220 |
| 2024-11-12 | 81.8 | 82.98 | 80.15 | 80.5 | -0.46% | 288,344 | 2,354,548,313 |
| 2024-11-11 | 80.35 | 81.26 | 79.58 | 80.87 | -0.85% | 274,189 | 2,201,482,497 |
| 2024-11-08 | 80.24 | 83.59 | 80.24 | 81.56 | +2.53% | 471,875 | 3,880,527,827 |
| 2024-11-07 | 77.05 | 79.55 | 76.88 | 79.55 | +2.13% | 316,261 | 2,487,477,625 |
| 2024-11-06 | 78.89 | 79.34 | 77.5 | 77.89 | -1.26% | 298,053 | 2,335,423,284 |
| 2024-11-05 | 77.1 | 79 | 76.53 | 78.88 | +2% | 313,684 | 2,451,792,435 |
| 2024-11-04 | 76.51 | 77.38 | 75.85 | 77.33 | +1.07% | 222,049 | 1,700,974,413 |
| 2024-11-01 | 75.27 | 77.77 | 75.01 | 76.51 | +1.67% | 321,771 | 2,467,355,478 |
| 2024-10-31 | 75.79 | 76.05 | 74.56 | 75.25 | -0.96% | 237,520 | 1,785,797,469 |
| 2024-10-30 | 76.6 | 77.36 | 75.88 | 75.98 | -1.12% | 239,449 | 1,827,229,220 |
| 2024-10-29 | 78.95 | 78.95 | 76.49 | 76.84 | -3.47% | 463,609 | 3,575,505,558 |
| 2024-10-28 | 77.73 | 80.5 | 77.73 | 79.6 | +2.42% | 431,056 | 3,425,050,034 |
| 2024-10-25 | 77.48 | 78.79 | 76.98 | 77.72 | +0.41% | 227,121 | 1,766,392,961 |
| 2024-10-24 | 79.1 | 79.1 | 76.92 | 77.4 | -2.42% | 264,120 | 2,049,836,115 |
| 2024-10-23 | 79.05 | 80.08 | 78.3 | 79.32 | +0.55% | 298,038 | 2,354,891,300 |
| 2024-10-22 | 78.28 | 80.23 | 77.89 | 78.89 | +0.9% | 287,767 | 2,279,915,651 |
| 2024-10-21 | 79 | 79.12 | 77.1 | 78.19 | -0.04% | 322,370 | 2,509,087,982 |
| 2024-10-18 | 76.33 | 79.5 | 75.61 | 78.22 | +2.25% | 307,101 | 2,382,544,097 |
| 2024-10-17 | 79.12 | 79.49 | 76.49 | 76.5 | -2.97% | 260,470 | 2,019,271,085 |
| 2024-10-16 | 78.81 | 80.18 | 78.67 | 78.84 | -0.74% | 188,648 | 1,496,446,555 |
| 2024-10-15 | 82.01 | 82.2 | 79.3 | 79.43 | -3.05% | 243,053 | 1,961,056,381 |
| 2024-10-14 | 82.5 | 83.5 | 81.18 | 81.93 | -0.09% | 335,814 | 2,753,530,004 |
| 2024-10-11 | 85.2 | 85.4 | 80.9 | 82 | -4.04% | 249,783 | 2,061,659,747 |
| 2024-10-10 | 84.98 | 88.45 | 84.74 | 85.45 | +0.67% | 275,525 | 2,382,251,322 |
| 2024-10-09 | 92 | 92 | 84.6 | 84.88 | -9.46% | 458,295 | 4,012,286,355 |
| 2024-10-08 | 100.4 | 100.4 | 91.12 | 93.75 | +2.66% | 544,066 | 5,184,802,475 |
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：