股票概览
70.24
-1.62%
-1.16
71.25
开盘价
71.5
最高价
69.96
最低价
26,516
成交量
数据更新至: 2024-12-31
技术指标
71.73
MA5 (5日均线)
71.82
MA10 (10日均线)
72.33
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 | 71.25 | 71.5 | 69.96 | 70.24 | -1.62% | 26,516 | 187,297,090 |
| 2024-12-30 | 71.99 | 72.51 | 70.92 | 71.4 | -0.87% | 24,705 | 176,625,256 |
| 2024-12-27 | 71.72 | 72.4 | 71.61 | 72.03 | -0.3% | 13,941 | 100,384,073 |
| 2024-12-26 | 73.27 | 73.28 | 71.71 | 72.25 | -0.66% | 16,916 | 122,111,353 |
| 2024-12-25 | 72.76 | 73.4 | 72.06 | 72.73 | +0.06% | 13,226 | 96,290,302 |
| 2024-12-24 | 71.8 | 72.72 | 71.68 | 72.69 | +1.34% | 13,060 | 94,296,387 |
| 2024-12-23 | 71.42 | 73.13 | 71.42 | 71.73 | -0.01% | 21,667 | 156,856,633 |
| 2024-12-20 | 71.95 | 72.24 | 71.01 | 71.74 | +0.15% | 16,134 | 115,813,038 |
| 2024-12-19 | 71.52 | 72.27 | 71.18 | 71.63 | -0.18% | 13,953 | 100,067,200 |
| 2024-12-18 | 71.8 | 72.29 | 71.48 | 71.76 | +0.32% | 12,703 | 91,322,184 |
| 2024-12-17 | 71 | 73.12 | 70.9 | 71.53 | +0.58% | 23,560 | 169,986,311 |
| 2024-12-16 | 72.9 | 73.09 | 70.62 | 71.12 | -2.44% | 30,729 | 219,271,853 |
| 2024-12-13 | 75.5 | 75.84 | 72.82 | 72.9 | -3.64% | 30,267 | 224,090,772 |
| 2024-12-12 | 75.02 | 75.96 | 74.68 | 75.65 | +0.93% | 23,070 | 174,033,440 |
| 2024-12-11 | 73.59 | 75.79 | 73.49 | 74.95 | +1.48% | 30,297 | 227,030,947 |
| 2024-12-10 | 74.8 | 75.49 | 73.66 | 73.86 | +0.83% | 34,436 | 256,114,950 |
| 2024-12-09 | 71.78 | 74.1 | 71.5 | 73.25 | +1.91% | 32,112 | 235,233,400 |
| 2024-12-06 | 71.7 | 72.4 | 71.01 | 71.88 | +1.21% | 19,333 | 138,851,564 |
| 2024-12-05 | 72.15 | 72.44 | 70.81 | 71.02 | -1.57% | 15,430 | 109,884,858 |
| 2024-12-04 | 72.13 | 72.38 | 71.61 | 72.15 | +0.01% | 15,861 | 114,253,231 |
| 2024-12-03 | 72.1 | 72.8 | 71.45 | 72.14 | +0.06% | 15,557 | 112,067,006 |
| 2024-12-02 | 71 | 72.3 | 70.6 | 72.1 | +1.34% | 20,044 | 143,839,393 |
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：