股票概览
62.4
+0.42%
+0.26
62.2
开盘价
63.19
最高价
61.85
最低价
106,043
成交量
数据更新至: 2024-12-31
技术指标
61.75
MA5 (5日均线)
60.78
MA10 (10日均线)
58.99
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 | 62.2 | 63.19 | 61.85 | 62.4 | +0.42% | 106,043 | 664,667,169 |
| 2024-12-30 | 61.6 | 62.75 | 61.18 | 62.14 | +0.81% | 87,615 | 543,634,782 |
| 2024-12-27 | 60.8 | 61.73 | 60.38 | 61.64 | +0.93% | 103,466 | 632,987,870 |
| 2024-12-26 | 61.51 | 61.59 | 60.61 | 61.07 | -0.68% | 69,842 | 425,896,721 |
| 2024-12-25 | 59.78 | 61.96 | 59.78 | 61.49 | +2.18% | 120,184 | 738,003,901 |
| 2024-12-24 | 59.69 | 60.4 | 59.46 | 60.18 | +0.62% | 113,881 | 683,406,126 |
| 2024-12-23 | 59.5 | 60.47 | 59.25 | 59.81 | +0.5% | 144,212 | 863,757,871 |
| 2024-12-20 | 60.01 | 60.54 | 58.6 | 59.51 | -1.72% | 146,835 | 871,345,539 |
| 2024-12-19 | 58.56 | 61 | 58.5 | 60.55 | +2.7% | 154,635 | 929,680,345 |
| 2024-12-18 | 58.82 | 59.3 | 58.58 | 58.96 | +0.27% | 83,396 | 491,121,441 |
| 2024-12-17 | 57.33 | 59.28 | 57.04 | 58.8 | +2.56% | 159,772 | 935,130,392 |
| 2024-12-16 | 57.67 | 58.56 | 57.25 | 57.33 | -0.88% | 98,296 | 568,586,374 |
| 2024-12-13 | 58.1 | 58.38 | 57.7 | 57.84 | -0.75% | 109,960 | 637,459,444 |
| 2024-12-12 | 57.45 | 58.71 | 57.45 | 58.28 | +1.62% | 133,390 | 775,659,390 |
| 2024-12-11 | 56.6 | 57.62 | 56.5 | 57.35 | +1.33% | 111,879 | 641,136,243 |
| 2024-12-10 | 57.5 | 57.5 | 56.5 | 56.6 | +0.46% | 121,158 | 689,547,271 |
| 2024-12-09 | 56 | 56.96 | 55.54 | 56.34 | +0.46% | 96,699 | 545,055,464 |
| 2024-12-06 | 56.08 | 56.3 | 55.8 | 56.08 | +0.05% | 81,493 | 456,678,429 |
| 2024-12-05 | 57.04 | 57.5 | 55.91 | 56.05 | -2.15% | 99,384 | 559,545,879 |
| 2024-12-04 | 56.88 | 57.63 | 56.5 | 57.28 | +0.14% | 85,196 | 487,648,809 |
| 2024-12-03 | 56.64 | 57.47 | 56.51 | 57.2 | +0.95% | 94,273 | 538,315,065 |
| 2024-12-02 | 56.28 | 56.96 | 55.78 | 56.66 | +1.18% | 122,084 | 688,582,660 |
| 2024-11-29 | 56.72 | 56.93 | 55.88 | 56 | -1.08% | 98,647 | 555,034,378 |
| 2024-11-28 | 56.94 | 57.17 | 56.37 | 56.61 | -0.39% | 78,543 | 445,753,384 |
| 2024-11-27 | 55.6 | 56.94 | 55.35 | 56.83 | +2.21% | 113,364 | 641,155,434 |
| 2024-11-26 | 54.83 | 56.45 | 54.63 | 55.6 | +1.46% | 108,831 | 607,413,030 |
| 2024-11-25 | 56.01 | 56.32 | 54.59 | 54.8 | -2.16% | 147,802 | 818,354,999 |
| 2024-11-22 | 57.06 | 57.19 | 56.01 | 56.01 | -1.86% | 104,353 | 589,795,697 |
| 2024-11-21 | 57.13 | 57.3 | 56.72 | 57.07 | -0.11% | 72,488 | 413,193,873 |
| 2024-11-20 | 57.6 | 57.6 | 56.7 | 57.13 | -0.4% | 85,222 | 485,835,958 |
| 2024-11-19 | 56.72 | 57.49 | 56.6 | 57.36 | +1.16% | 97,608 | 558,475,358 |
| 2024-11-18 | 57.39 | 57.6 | 56.55 | 56.7 | -1.19% | 124,111 | 707,848,059 |
| 2024-11-15 | 57.1 | 58.3 | 56.66 | 57.38 | +0.23% | 139,989 | 805,371,033 |
| 2024-11-14 | 57.48 | 58.12 | 57.02 | 57.25 | -0.59% | 103,686 | 597,019,868 |
| 2024-11-13 | 57.1 | 57.95 | 56.9 | 57.59 | +0.54% | 117,695 | 677,837,126 |
| 2024-11-12 | 57.4 | 59.12 | 57 | 57.28 | 0% | 197,901 | 1,144,846,989 |
| 2024-11-11 | 57.25 | 58.1 | 56.85 | 57.28 | +0.05% | 144,043 | 826,048,904 |
| 2024-11-08 | 58 | 58.2 | 57.07 | 57.25 | -1.07% | 180,038 | 1,035,549,370 |
| 2024-11-07 | 57.48 | 58.35 | 56.89 | 57.87 | +0.56% | 180,322 | 1,036,121,734 |
| 2024-11-06 | 58.15 | 58.15 | 56.88 | 57.55 | -1.03% | 161,781 | 930,525,208 |
| 2024-11-05 | 57.77 | 58.29 | 56.9 | 58.15 | +0.95% | 141,391 | 818,893,975 |
| 2024-11-04 | 57.01 | 57.78 | 56.88 | 57.6 | +1.12% | 133,243 | 764,460,284 |
| 2024-11-01 | 57.17 | 57.67 | 56.4 | 56.96 | -0.09% | 128,633 | 734,056,644 |
| 2024-10-31 | 58.78 | 58.78 | 56.86 | 57.01 | -2.8% | 155,287 | 888,223,388 |
| 2024-10-30 | 58.9 | 59.52 | 57.91 | 58.65 | -0.58% | 122,309 | 714,815,326 |
| 2024-10-29 | 58.64 | 59.71 | 57.77 | 58.99 | +1.11% | 146,982 | 867,451,692 |
| 2024-10-28 | 60.39 | 60.39 | 58.05 | 58.34 | -3.39% | 224,434 | 1,315,108,480 |
| 2024-10-25 | 61 | 61.21 | 59.7 | 60.39 | -0.48% | 96,747 | 583,312,489 |
| 2024-10-24 | 61.78 | 62.26 | 60.53 | 60.68 | -1.76% | 114,289 | 699,591,302 |
| 2024-10-23 | 60.88 | 62.5 | 60.44 | 61.77 | +1.46% | 161,200 | 994,879,396 |
| 2024-10-22 | 58.65 | 61.61 | 58.18 | 60.88 | +3.73% | 201,617 | 1,224,117,643 |
| 2024-10-21 | 58.6 | 59.1 | 57.91 | 58.69 | +0.15% | 151,243 | 885,373,432 |
| 2024-10-18 | 56.86 | 59.38 | 56.1 | 58.6 | +3.06% | 219,567 | 1,271,660,526 |
| 2024-10-17 | 56.03 | 57.5 | 56.03 | 56.86 | +2.06% | 128,084 | 730,141,572 |
| 2024-10-16 | 56.91 | 57.23 | 55.5 | 55.71 | -2.37% | 136,823 | 769,076,489 |
| 2024-10-15 | 57.86 | 58.41 | 57.06 | 57.06 | -2.04% | 115,580 | 667,688,789 |
| 2024-10-14 | 57.85 | 58.96 | 57.06 | 58.25 | +0.71% | 161,934 | 942,943,754 |
| 2024-10-11 | 58.3 | 59.19 | 57.5 | 57.84 | -0.89% | 177,058 | 1,030,569,938 |
| 2024-10-10 | 56.5 | 59.26 | 56.34 | 58.36 | +3.11% | 296,932 | 1,727,620,270 |
| 2024-10-09 | 57.85 | 58.9 | 55.3 | 56.6 | -2.87% | 385,844 | 2,208,077,544 |
| 2024-10-08 | 64 | 64.02 | 56.08 | 58.27 | +0.12% | 558,920 | 3,323,622,858 |
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：