股票概览
67.9
-4.62%
-3.29
70.94
开盘价
71.67
最高价
67.65
最低价
447,348
成交量
数据更新至: 2024-12-31
技术指标
73.39
MA5 (5日均线)
72.22
MA10 (10日均线)
70.36
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 | 70.94 | 71.67 | 67.65 | 67.9 | -4.62% | 447,348 | 3,107,495,548 |
| 2024-12-30 | 73 | 73.55 | 70.97 | 71.19 | -5.68% | 681,147 | 4,910,358,820 |
| 2024-12-27 | 79.66 | 79.69 | 75.47 | 75.48 | -5.64% | 777,581 | 6,029,331,659 |
| 2024-12-26 | 72 | 80.6 | 71.49 | 79.99 | +10.47% | 1,019,007 | 7,873,027,713 |
| 2024-12-25 | 72 | 74.08 | 71.68 | 72.41 | +0.32% | 376,690 | 2,742,000,055 |
| 2024-12-24 | 71.01 | 72.25 | 69.88 | 72.18 | +1.78% | 318,053 | 2,263,278,716 |
| 2024-12-23 | 72.52 | 74.36 | 70.5 | 70.92 | -2.21% | 456,110 | 3,293,190,248 |
| 2024-12-20 | 70 | 73.57 | 69.89 | 72.52 | +2.44% | 568,323 | 4,085,360,133 |
| 2024-12-19 | 67.5 | 71.48 | 67.07 | 70.79 | +2.89% | 411,394 | 2,871,296,665 |
| 2024-12-18 | 67.21 | 69.53 | 66.56 | 68.8 | +2.89% | 306,452 | 2,090,618,164 |
| 2024-12-17 | 69.83 | 70.9 | 66.7 | 66.87 | -3.02% | 314,820 | 2,141,559,514 |
| 2024-12-16 | 69.63 | 71.51 | 68.38 | 68.95 | +1.37% | 518,669 | 3,636,136,591 |
| 2024-12-13 | 68 | 70.98 | 67.8 | 68.02 | -0.99% | 676,082 | 4,719,031,243 |
| 2024-12-12 | 68.89 | 69.22 | 67.51 | 68.7 | -0.28% | 281,355 | 1,926,897,390 |
| 2024-12-11 | 68.3 | 70.17 | 68 | 68.89 | +0.73% | 240,400 | 1,662,485,566 |
| 2024-12-10 | 72 | 72.39 | 68.28 | 68.39 | -0.62% | 299,543 | 2,097,386,889 |
| 2024-12-09 | 70 | 70.38 | 68.3 | 68.82 | -1.94% | 205,848 | 1,426,373,731 |
| 2024-12-06 | 67.91 | 70.53 | 67.7 | 70.18 | +2.75% | 276,740 | 1,923,939,519 |
| 2024-12-05 | 67.1 | 68.78 | 67 | 68.3 | +0.69% | 173,650 | 1,183,224,860 |
| 2024-12-04 | 69.32 | 69.88 | 67.74 | 67.83 | -0.75% | 290,377 | 2,003,007,727 |
| 2024-12-03 | 69.16 | 69.3 | 67.03 | 68.34 | -1.14% | 246,541 | 1,676,651,494 |
| 2024-12-02 | 68.64 | 69.97 | 68.05 | 69.13 | +2.6% | 300,299 | 2,070,585,348 |
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：