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 |
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：