股票概览
72.32
-2.32%
-1.72
74.17
开盘价
74.2
最高价
72.13
最低价
519,071
成交量
数据更新至: 2024-12-31
技术指标
75.80
MA5 (5日均线)
75.65
MA10 (10日均线)
75.03
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 | 74.17 | 74.2 | 72.13 | 72.32 | -2.32% | 519,071 | 3,785,160,384 |
| 2024-12-30 | 74.84 | 75.93 | 73.8 | 74.04 | -1.07% | 631,856 | 4,715,865,635 |
| 2024-12-27 | 79.02 | 79.39 | 74.59 | 74.84 | -5.28% | 1,051,070 | 8,069,696,477 |
| 2024-12-26 | 77.8 | 79.99 | 77.19 | 79.01 | +0.27% | 821,767 | 6,457,465,396 |
| 2024-12-25 | 77.85 | 80.74 | 77.68 | 78.8 | +2.36% | 1,045,983 | 8,302,291,922 |
| 2024-12-24 | 77 | 77.96 | 75.6 | 76.98 | +0.26% | 617,028 | 4,734,749,570 |
| 2024-12-23 | 76 | 78.5 | 75.99 | 76.78 | +1.64% | 909,596 | 7,029,751,424 |
| 2024-12-20 | 75.2 | 77.3 | 74.6 | 75.54 | -0.94% | 780,603 | 5,909,274,024 |
| 2024-12-19 | 71.01 | 77.18 | 70.8 | 76.26 | +6.08% | 1,133,662 | 8,441,625,928 |
| 2024-12-18 | 71.72 | 72.46 | 71.13 | 71.89 | +0.62% | 398,513 | 2,862,766,875 |
| 2024-12-17 | 71.56 | 72.72 | 71.14 | 71.45 | +0.08% | 420,176 | 3,016,792,661 |
| 2024-12-16 | 71.92 | 73.1 | 71.11 | 71.39 | -0.75% | 449,606 | 3,231,698,934 |
| 2024-12-13 | 73.9 | 74.26 | 71.79 | 71.93 | -3.82% | 612,949 | 4,468,526,377 |
| 2024-12-12 | 73.95 | 75.79 | 72.5 | 74.79 | +1.45% | 717,016 | 5,312,110,987 |
| 2024-12-11 | 74.11 | 74.8 | 72.9 | 73.72 | -1.63% | 716,034 | 5,267,619,276 |
| 2024-12-10 | 78.81 | 79.05 | 74.6 | 74.94 | -0.07% | 824,031 | 6,302,765,111 |
| 2024-12-09 | 77 | 77.14 | 74.36 | 74.99 | -2.6% | 631,128 | 4,759,141,336 |
| 2024-12-06 | 76.06 | 78.57 | 75.74 | 76.99 | +1.37% | 767,835 | 5,924,527,473 |
| 2024-12-05 | 77.2 | 77.5 | 75.2 | 75.95 | -2.63% | 820,594 | 6,250,770,701 |
| 2024-12-04 | 77.3 | 79.1 | 76.4 | 78 | +0.19% | 953,055 | 7,405,001,384 |
| 2024-12-03 | 83.2 | 84.8 | 75.53 | 77.85 | -7.1% | 1,518,061 | 12,235,047,123 |
| 2024-12-02 | 84.8 | 86.84 | 82.67 | 83.8 | -1.18% | 1,129,604 | 9,507,658,527 |
| 2024-11-29 | 80.2 | 85.95 | 80.11 | 84.8 | +3.74% | 1,232,981 | 10,278,316,307 |
| 2024-11-28 | 78.48 | 86 | 78.01 | 81.74 | +4.15% | 1,511,523 | 12,423,339,858 |
| 2024-11-27 | 74.56 | 78.98 | 73.7 | 78.48 | +3.21% | 960,959 | 7,421,282,403 |
| 2024-11-26 | 78.28 | 79.04 | 76.02 | 76.04 | -3.83% | 769,733 | 5,969,438,148 |
| 2024-11-25 | 74.6 | 79.59 | 72.86 | 79.07 | +5.64% | 1,154,215 | 8,775,794,527 |
| 2024-11-22 | 78.91 | 79.88 | 74.58 | 74.85 | -5.17% | 1,000,200 | 7,736,360,374 |
| 2024-11-21 | 76.79 | 80.5 | 76.28 | 78.93 | +1.58% | 1,052,848 | 8,304,546,260 |
| 2024-11-20 | 75.88 | 80.89 | 74.9 | 77.7 | +0.66% | 1,325,650 | 10,271,353,857 |
| 2024-11-19 | 70.9 | 78.42 | 69.85 | 77.19 | +8.19% | 1,460,370 | 10,733,249,107 |
| 2024-11-18 | 72.53 | 73.93 | 70.2 | 71.35 | -1.63% | 1,096,341 | 7,878,376,965 |
| 2024-11-15 | 76 | 76.9 | 71.98 | 72.53 | -5.63% | 1,515,401 | 11,220,648,890 |
| 2024-11-14 | 81.2 | 81.2 | 76.55 | 76.86 | -7.06% | 1,419,799 | 11,138,243,173 |
| 2024-11-13 | 81.91 | 85.59 | 81.58 | 82.7 | -1.43% | 1,108,986 | 9,246,765,149 |
| 2024-11-12 | 89.93 | 89.93 | 81.01 | 83.9 | -3.98% | 1,867,924 | 15,816,684,123 |
| 2024-11-11 | 79.85 | 87.38 | 79.85 | 87.38 | +9.99% | 1,654,755 | 14,003,193,653 |
| 2024-11-08 | 76.01 | 82.5 | 76.01 | 79.44 | +5.08% | 1,424,103 | 11,353,726,058 |
| 2024-11-07 | 70.5 | 77.3 | 69.1 | 75.6 | +4.84% | 1,419,275 | 10,273,001,044 |
| 2024-11-06 | 71.89 | 74.9 | 68.96 | 72.11 | +0.53% | 1,680,654 | 11,954,870,599 |
| 2024-11-05 | 68.01 | 73.15 | 66.6 | 71.73 | +7.86% | 1,893,259 | 13,330,698,893 |
| 2024-11-04 | 60.64 | 66.5 | 59.07 | 66.5 | +10.01% | 1,413,367 | 9,010,860,815 |
| 2024-11-01 | 60.02 | 65.77 | 60 | 60.45 | -1.23% | 1,565,263 | 9,776,282,838 |
| 2024-10-31 | 58.48 | 63.15 | 57.36 | 61.2 | +4.67% | 1,714,891 | 10,412,661,226 |
| 2024-10-30 | 59.67 | 59.67 | 56.88 | 58.47 | -1.98% | 1,531,573 | 8,930,269,854 |
| 2024-10-29 | 54.32 | 59.65 | 54.09 | 59.65 | +9.99% | 1,949,009 | 11,389,113,980 |
| 2024-10-28 | 54.42 | 54.78 | 53.77 | 54.23 | -0.35% | 477,718 | 2,587,645,980 |
| 2024-10-25 | 55 | 55.12 | 53.73 | 54.42 | -0.33% | 574,602 | 3,121,938,059 |
| 2024-10-24 | 53.97 | 55.29 | 53.75 | 54.6 | +0.26% | 557,870 | 3,037,762,925 |
| 2024-10-23 | 55.25 | 56.2 | 54.13 | 54.46 | -1.38% | 827,381 | 4,575,017,179 |
| 2024-10-22 | 55 | 56.1 | 54.42 | 55.22 | -2.04% | 891,361 | 4,920,639,751 |
| 2024-10-21 | 56.5 | 59.11 | 56.16 | 56.37 | +2.08% | 1,586,226 | 9,128,793,024 |
| 2024-10-18 | 51.5 | 56.88 | 51.35 | 55.22 | +6.15% | 1,497,897 | 8,104,750,577 |
| 2024-10-17 | 50.7 | 53.85 | 50.26 | 52.02 | +6.14% | 1,434,236 | 7,504,093,705 |
| 2024-10-16 | 48.99 | 50.26 | 48.66 | 49.01 | -4.26% | 799,001 | 3,943,950,340 |
| 2024-10-15 | 52 | 54.1 | 51.15 | 51.19 | -1.56% | 918,934 | 4,824,774,508 |
| 2024-10-14 | 51.26 | 52.09 | 48.75 | 52 | +1.94% | 958,240 | 4,844,125,337 |
| 2024-10-11 | 51.45 | 53.55 | 50.52 | 51.01 | -2.86% | 920,692 | 4,772,505,183 |
| 2024-10-10 | 56 | 56.5 | 50.4 | 52.51 | -6.15% | 1,333,839 | 7,126,138,793 |
| 2024-10-09 | 54 | 57.74 | 52.9 | 55.95 | +6.59% | 2,112,514 | 11,826,270,862 |
| 2024-10-08 | 52.49 | 52.49 | 50.1 | 52.49 | +10% | 727,520 | 3,797,107,068 |
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：