股票概览
69.16
-4.28%
-3.09
72.25
开盘价
72.68
最高价
69.16
最低价
60,006
成交量
数据更新至: 2024-12-31
技术指标
71.55
MA5 (5日均线)
71.29
MA10 (10日均线)
72.01
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 | 72.25 | 72.68 | 69.16 | 69.16 | -4.28% | 60,006 | 421,474,659 |
| 2024-12-30 | 71.62 | 73.88 | 71 | 72.25 | +0.87% | 57,126 | 415,043,751 |
| 2024-12-27 | 74.4 | 74.41 | 71.58 | 71.63 | -3.24% | 79,525 | 578,466,879 |
| 2024-12-26 | 70.59 | 74.38 | 70.5 | 74.03 | +4.75% | 103,136 | 753,165,657 |
| 2024-12-25 | 73 | 73.28 | 70.16 | 70.67 | -3.59% | 57,232 | 407,886,402 |
| 2024-12-24 | 70.5 | 73.75 | 70.5 | 73.3 | +3.36% | 69,003 | 496,498,718 |
| 2024-12-23 | 71.81 | 73.46 | 70.7 | 70.92 | -1.21% | 52,339 | 376,651,862 |
| 2024-12-20 | 70 | 73.16 | 69.89 | 71.79 | +1.79% | 62,231 | 444,493,115 |
| 2024-12-19 | 67.98 | 71.5 | 67.59 | 70.53 | +2.81% | 58,727 | 409,010,337 |
| 2024-12-18 | 69.81 | 70.28 | 68.4 | 68.6 | -1.72% | 50,693 | 350,839,246 |
| 2024-12-17 | 71.74 | 72.38 | 69.35 | 69.8 | -2.77% | 55,144 | 388,504,191 |
| 2024-12-16 | 71.04 | 72.73 | 69 | 71.79 | +1.03% | 75,367 | 533,947,934 |
| 2024-12-13 | 73.8 | 73.8 | 70.45 | 71.06 | -3.79% | 73,860 | 529,193,003 |
| 2024-12-12 | 73.6 | 74.68 | 72.81 | 73.86 | +0.04% | 49,317 | 363,065,618 |
| 2024-12-11 | 73 | 74.99 | 72.7 | 73.83 | +1.07% | 52,129 | 385,973,342 |
| 2024-12-10 | 74.08 | 75 | 72.52 | 73.05 | +0.93% | 77,474 | 572,536,912 |
| 2024-12-09 | 72.6 | 73.94 | 71.75 | 72.38 | -1.13% | 50,838 | 369,093,971 |
| 2024-12-06 | 74.22 | 74.22 | 72.3 | 73.21 | -0.41% | 62,480 | 457,257,826 |
| 2024-12-05 | 74.02 | 75.6 | 72.89 | 73.51 | -1.82% | 64,014 | 472,956,612 |
| 2024-12-04 | 78.21 | 79.1 | 74.8 | 74.87 | -4% | 75,732 | 576,060,168 |
| 2024-12-03 | 81.62 | 81.68 | 77.31 | 77.99 | -1.58% | 76,524 | 606,350,254 |
| 2024-12-02 | 77.7 | 80.37 | 77.43 | 79.24 | +1.98% | 80,804 | 637,827,144 |
| 2024-11-29 | 77.9 | 79.48 | 75.2 | 77.7 | -1.09% | 95,682 | 740,524,027 |
| 2024-11-28 | 80.79 | 82.86 | 77.77 | 78.56 | -2.04% | 84,723 | 686,188,231 |
| 2024-11-27 | 79.81 | 81.9 | 76.88 | 80.2 | -0.5% | 90,950 | 722,161,513 |
| 2024-11-26 | 77.62 | 82.88 | 75 | 80.6 | +3.65% | 103,977 | 824,165,192 |
| 2024-11-25 | 77 | 80.3 | 75.8 | 77.76 | +3.92% | 99,705 | 775,851,899 |
| 2024-11-22 | 75.85 | 79.3 | 74.8 | 74.83 | -1.64% | 77,842 | 598,346,753 |
| 2024-11-21 | 75 | 78.1 | 74.02 | 76.08 | +1.17% | 79,516 | 608,362,018 |
| 2024-11-20 | 76.32 | 77.45 | 74.49 | 75.2 | -1.47% | 74,443 | 564,662,982 |
| 2024-11-19 | 74.55 | 76.68 | 74.4 | 76.32 | +2.83% | 68,109 | 515,292,358 |
| 2024-11-18 | 81 | 81.01 | 73.66 | 74.22 | -7.97% | 103,468 | 791,482,827 |
| 2024-11-15 | 81.7 | 83.6 | 79.94 | 80.65 | -0.87% | 85,801 | 701,582,940 |
| 2024-11-14 | 85.52 | 85.7 | 81 | 81.36 | -4.05% | 80,501 | 667,160,792 |
| 2024-11-13 | 86.9 | 88.28 | 82.8 | 84.79 | -3.05% | 125,665 | 1,062,909,441 |
| 2024-11-12 | 90 | 91 | 86 | 87.46 | +1.12% | 227,766 | 2,009,085,792 |
| 2024-11-11 | 81.18 | 86.49 | 80.11 | 86.49 | +10% | 122,194 | 1,032,852,476 |
| 2024-11-08 | 72.2 | 78.63 | 72.2 | 78.63 | +10% | 117,336 | 905,670,180 |
| 2024-11-07 | 69.99 | 71.99 | 69.21 | 71.48 | +2.33% | 87,867 | 624,445,824 |
| 2024-11-06 | 71 | 71.5 | 68.54 | 69.85 | -1.62% | 90,083 | 633,352,667 |
| 2024-11-05 | 69.56 | 71.28 | 67.88 | 71 | +1.87% | 92,427 | 645,242,999 |
| 2024-11-04 | 66.99 | 70.79 | 66.99 | 69.7 | +2.94% | 73,543 | 508,517,879 |
| 2024-11-01 | 70.1 | 73.03 | 67.4 | 67.71 | -4.62% | 96,709 | 671,393,114 |
| 2024-10-31 | 76 | 76.2 | 69.52 | 70.99 | -2.28% | 139,776 | 1,003,418,805 |
| 2024-10-30 | 71.9 | 73 | 70.45 | 72.65 | +1.67% | 74,232 | 533,518,757 |
| 2024-10-29 | 69.99 | 74.97 | 69.55 | 71.46 | +2.69% | 111,226 | 804,771,143 |
| 2024-10-28 | 70 | 70.58 | 68.86 | 69.59 | -0.54% | 56,154 | 390,284,436 |
| 2024-10-25 | 72.5 | 72.6 | 68.22 | 69.97 | -2.55% | 87,392 | 612,516,461 |
| 2024-10-24 | 72.58 | 72.87 | 71.16 | 71.8 | -2.15% | 51,621 | 371,331,127 |
| 2024-10-23 | 74.06 | 75.52 | 72.9 | 73.38 | -2.43% | 64,332 | 476,734,169 |
| 2024-10-22 | 75.63 | 77.55 | 74.05 | 75.21 | -1.17% | 75,700 | 574,085,696 |
| 2024-10-21 | 74.8 | 78.58 | 74.53 | 76.1 | +5.11% | 145,270 | 1,111,145,900 |
| 2024-10-18 | 68.68 | 74 | 68.52 | 72.4 | +5.23% | 142,398 | 1,024,785,079 |
| 2024-10-17 | 69.3 | 71.1 | 68.5 | 68.8 | +0.94% | 90,256 | 631,079,108 |
| 2024-10-16 | 67.33 | 70.28 | 67 | 68.16 | -0.12% | 59,563 | 409,933,286 |
| 2024-10-15 | 70 | 72.84 | 68.1 | 68.24 | -2.68% | 109,428 | 773,300,619 |
| 2024-10-14 | 67.6 | 70.39 | 66.37 | 70.12 | +5.43% | 110,489 | 762,706,550 |
| 2024-10-11 | 68.16 | 68.5 | 65 | 66.51 | -4.29% | 74,762 | 498,653,392 |
| 2024-10-10 | 68 | 71.94 | 66.65 | 69.49 | +2.86% | 130,305 | 909,448,289 |
| 2024-10-09 | 71.47 | 72.84 | 67.5 | 67.56 | -9.92% | 137,073 | 961,044,097 |
| 2024-10-08 | 77.9 | 77.9 | 69 | 75 | +5.63% | 181,321 | 1,345,637,046 |
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：