股票概览
64.6
-3.88%
-2.61
68.3
开盘价
68.98
最高价
64.48
最低价
211,617
成交量
数据更新至: 2024-12-31
技术指标
66.74
MA5 (5日均线)
68.11
MA10 (10日均线)
70.39
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 | 68.3 | 68.98 | 64.48 | 64.6 | -3.88% | 211,617 | 1,403,494,251 |
| 2024-12-30 | 66.76 | 68.84 | 64.95 | 67.21 | +0.01% | 178,177 | 1,191,561,198 |
| 2024-12-27 | 68.96 | 69.37 | 67.01 | 67.2 | -1.9% | 189,964 | 1,290,897,490 |
| 2024-12-26 | 66.28 | 69.4 | 66.03 | 68.5 | +3.52% | 263,631 | 1,803,279,640 |
| 2024-12-25 | 68.89 | 69.88 | 65.88 | 66.17 | -4.74% | 266,396 | 1,783,209,260 |
| 2024-12-24 | 69.75 | 71.23 | 66.8 | 69.46 | +1.11% | 331,658 | 2,282,126,618 |
| 2024-12-23 | 71.59 | 71.59 | 68.18 | 68.7 | -4.72% | 294,356 | 2,050,201,737 |
| 2024-12-20 | 67.51 | 74.31 | 67.51 | 72.1 | +4.98% | 486,525 | 3,477,466,535 |
| 2024-12-19 | 68.5 | 71.08 | 68.5 | 68.68 | +0.28% | 411,175 | 2,862,540,651 |
| 2024-12-18 | 71 | 71.5 | 67.5 | 68.49 | -2.14% | 317,256 | 2,185,469,560 |
| 2024-12-17 | 73.3 | 73.8 | 68.85 | 69.99 | -5.03% | 377,984 | 2,675,553,438 |
| 2024-12-16 | 76 | 78 | 73.03 | 73.7 | -4.9% | 433,413 | 3,251,262,936 |
| 2024-12-13 | 81 | 84 | 76.95 | 77.5 | -6.46% | 574,715 | 4,554,856,052 |
| 2024-12-12 | 82.5 | 88.66 | 82 | 82.85 | -2.17% | 599,002 | 5,062,687,968 |
| 2024-12-11 | 83 | 88 | 76.02 | 84.69 | +5.73% | 656,548 | 5,455,878,900 |
| 2024-12-10 | 75.18 | 80.1 | 73.85 | 80.1 | +10% | 245,531 | 1,910,471,873 |
| 2024-12-09 | 65.15 | 72.82 | 64.5 | 72.82 | +10% | 478,704 | 3,429,699,683 |
| 2024-12-06 | 63 | 68.51 | 59 | 66.2 | +6.29% | 558,065 | 3,519,533,528 |
| 2024-12-05 | 56.9 | 62.28 | 56.89 | 62.28 | +10% | 429,856 | 2,595,908,905 |
| 2024-12-04 | 51.68 | 58.27 | 51.68 | 56.62 | +6.89% | 466,748 | 2,623,137,139 |
| 2024-12-03 | 53.5 | 56.78 | 52.97 | 52.97 | -1.18% | 400,478 | 2,188,182,932 |
| 2024-12-02 | 52 | 56.14 | 51.08 | 53.6 | +5.02% | 469,011 | 2,542,835,688 |
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：