股票概览
68.94
-0.09%
-0.06
69.14
开盘价
70.2
最高价
68.37
最低价
20,773
成交量
数据更新至: 2024-12-31
技术指标
69.56
MA5 (5日均线)
69.53
MA10 (10日均线)
71.64
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 | 69.14 | 70.2 | 68.37 | 68.94 | -0.09% | 20,773 | 143,946,715 |
| 2024-12-30 | 70 | 70.75 | 68.56 | 69 | -1.7% | 21,843 | 150,896,543 |
| 2024-12-27 | 69.77 | 72.46 | 68.8 | 70.19 | +0.26% | 24,836 | 175,652,683 |
| 2024-12-26 | 69.68 | 71.4 | 68.6 | 70.01 | +0.5% | 21,604 | 151,674,725 |
| 2024-12-25 | 71.2 | 71.47 | 69.15 | 69.66 | -2.16% | 16,693 | 116,588,976 |
| 2024-12-24 | 68.49 | 71.5 | 68.1 | 71.2 | +4.23% | 35,438 | 249,738,863 |
| 2024-12-23 | 68.08 | 69.16 | 67.5 | 68.31 | +0.34% | 25,469 | 174,420,503 |
| 2024-12-20 | 68.43 | 69.1 | 67.88 | 68.08 | -0.87% | 23,921 | 163,369,536 |
| 2024-12-19 | 70.51 | 70.99 | 68.36 | 68.68 | -3.53% | 35,162 | 243,062,502 |
| 2024-12-18 | 71.13 | 71.8 | 69.93 | 71.19 | +0.39% | 20,419 | 144,784,584 |
| 2024-12-17 | 70.96 | 73.28 | 69.67 | 70.91 | +0.37% | 25,610 | 183,928,810 |
| 2024-12-16 | 75 | 75.05 | 70.59 | 70.65 | -5.8% | 32,018 | 229,992,229 |
| 2024-12-13 | 77.67 | 77.67 | 74.15 | 75 | -4.15% | 31,764 | 240,260,696 |
| 2024-12-12 | 75.01 | 79.53 | 75 | 78.25 | +3.44% | 32,448 | 251,893,713 |
| 2024-12-11 | 74.7 | 77.68 | 73.63 | 75.65 | +1.34% | 29,549 | 225,062,471 |
| 2024-12-10 | 76.69 | 77.62 | 74 | 74.65 | +2.29% | 27,105 | 205,475,850 |
| 2024-12-09 | 73.2 | 75.35 | 72.49 | 72.98 | -0.34% | 21,448 | 157,906,851 |
| 2024-12-06 | 71.88 | 74.71 | 71.31 | 73.23 | +1.58% | 27,326 | 200,570,525 |
| 2024-12-05 | 73.46 | 73.53 | 70.5 | 72.09 | -2.84% | 25,600 | 183,639,462 |
| 2024-12-04 | 74.75 | 75.25 | 72.5 | 74.2 | -0.74% | 27,451 | 202,947,811 |
| 2024-12-03 | 74.5 | 76.5 | 71.55 | 74.75 | +0.34% | 30,918 | 229,021,544 |
| 2024-12-02 | 70.5 | 76.5 | 70.5 | 74.5 | +3.47% | 38,017 | 282,381,036 |
| 2024-11-29 | 72.24 | 72.85 | 70.01 | 72 | +1.98% | 35,032 | 251,592,305 |
| 2024-11-28 | 71.57 | 72.2 | 70.03 | 70.6 | -1.38% | 24,514 | 174,508,262 |
| 2024-11-27 | 67.36 | 71.79 | 66.06 | 71.59 | +6.37% | 45,815 | 318,598,194 |
| 2024-11-26 | 66.48 | 69.37 | 65.25 | 67.3 | +1.45% | 33,482 | 227,528,669 |
| 2024-11-25 | 66 | 68.21 | 64.7 | 66.34 | +0.06% | 34,824 | 231,477,324 |
| 2024-11-22 | 67 | 69.11 | 66.01 | 66.3 | -1.52% | 45,019 | 304,469,696 |
| 2024-11-21 | 65.5 | 68 | 64.64 | 67.32 | +2.48% | 37,044 | 246,964,533 |
| 2024-11-20 | 65.73 | 66.68 | 64.71 | 65.69 | -0.91% | 29,332 | 191,642,592 |
| 2024-11-19 | 66.44 | 66.8 | 64.27 | 66.29 | -0.17% | 35,132 | 229,858,949 |
| 2024-11-18 | 66.64 | 68.71 | 65.8 | 66.4 | -0.36% | 29,549 | 198,868,392 |
| 2024-11-15 | 71.08 | 71.76 | 65.5 | 66.64 | -6.67% | 59,335 | 400,029,431 |
| 2024-11-14 | 71.67 | 74.74 | 70.8 | 71.4 | -0.86% | 37,220 | 270,445,428 |
| 2024-11-13 | 73 | 73.8 | 70.8 | 72.02 | -2.41% | 29,743 | 213,913,874 |
| 2024-11-12 | 70.8 | 75.62 | 70.5 | 73.8 | +5.17% | 51,921 | 382,948,172 |
| 2024-11-11 | 72 | 72.48 | 70.01 | 70.17 | -3.03% | 49,792 | 352,306,633 |
| 2024-11-08 | 74.1 | 75.28 | 71.5 | 72.36 | -3.24% | 45,011 | 329,279,529 |
| 2024-11-07 | 71.05 | 79.35 | 70.92 | 74.78 | +3.22% | 79,896 | 602,650,399 |
| 2024-11-06 | 68.25 | 73.2 | 65.9 | 72.45 | +6.15% | 71,746 | 502,037,630 |
| 2024-11-05 | 68 | 68.72 | 65.8 | 68.25 | 0% | 65,117 | 436,779,364 |
| 2024-11-04 | 69.97 | 70.61 | 67.22 | 68.25 | -2.5% | 51,238 | 351,638,480 |
| 2024-11-01 | 69.8 | 74 | 69.2 | 70 | -0.28% | 59,972 | 430,429,804 |
| 2024-10-31 | 67.28 | 72.39 | 65.75 | 70.2 | +3.91% | 50,993 | 355,769,202 |
| 2024-10-30 | 69 | 70.95 | 65.85 | 67.56 | -2.36% | 56,787 | 384,087,267 |
| 2024-10-29 | 72.45 | 74.4 | 69 | 69.19 | -2.69% | 53,017 | 380,680,898 |
| 2024-10-28 | 67.8 | 72 | 67.8 | 71.1 | +4.87% | 61,929 | 439,463,110 |
| 2024-10-25 | 62.15 | 68.33 | 62.15 | 67.8 | +8.19% | 83,638 | 557,787,939 |
| 2024-10-24 | 62.57 | 64.23 | 62 | 62.67 | -0.25% | 32,691 | 206,258,321 |
| 2024-10-23 | 61.96 | 65.49 | 61.2 | 62.83 | +1.4% | 76,131 | 486,723,157 |
| 2024-10-22 | 57.95 | 63.3 | 57.87 | 61.96 | +5.64% | 83,267 | 515,042,060 |
| 2024-10-21 | 56.9 | 60.29 | 55.61 | 58.65 | +3.92% | 58,669 | 343,222,280 |
| 2024-10-18 | 56.18 | 57.53 | 53.98 | 56.44 | +0.57% | 66,300 | 369,002,044 |
| 2024-10-17 | 59.24 | 60.2 | 55.6 | 56.12 | -6.01% | 91,439 | 523,711,574 |
| 2024-10-16 | 56.87 | 61.55 | 56.5 | 59.71 | +4.24% | 100,221 | 599,577,439 |
| 2024-10-15 | 58.48 | 59.65 | 57.08 | 57.28 | -2.22% | 47,869 | 278,585,635 |
| 2024-10-14 | 56.05 | 59.6 | 55.42 | 58.58 | +5.55% | 87,412 | 503,216,558 |
| 2024-10-11 | 55.55 | 55.96 | 53.1 | 55.5 | +0.27% | 53,741 | 294,322,345 |
| 2024-10-10 | 55.02 | 57.6 | 54.21 | 55.35 | +0.82% | 81,541 | 456,171,446 |
| 2024-10-09 | 57.94 | 57.94 | 54.89 | 54.9 | -9.99% | 118,308 | 661,063,809 |
| 2024-10-08 | 68.12 | 68.75 | 58.01 | 60.99 | -2.42% | 210,150 | 1,300,721,615 |
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：