股票概览
67.59
-2.3%
-1.59
69.25
开盘价
69.5
最高价
67.59
最低价
18,495
成交量
数据更新至: 2024-12-31
技术指标
69.72
MA5 (5日均线)
69.67
MA10 (10日均线)
70.45
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 | 69.25 | 69.5 | 67.59 | 67.59 | -2.3% | 18,495 | 126,444,947 |
| 2024-12-30 | 70.6 | 70.67 | 68.9 | 69.18 | -2.22% | 17,851 | 124,268,956 |
| 2024-12-27 | 70.65 | 71.17 | 70.08 | 70.75 | +0.35% | 18,035 | 127,554,794 |
| 2024-12-26 | 70.46 | 71.38 | 70.25 | 70.5 | -0.14% | 15,220 | 107,664,277 |
| 2024-12-25 | 70.45 | 71.5 | 70.13 | 70.6 | +0.27% | 17,874 | 126,513,141 |
| 2024-12-24 | 68.82 | 70.54 | 68.82 | 70.41 | +2.04% | 18,600 | 130,446,859 |
| 2024-12-23 | 69.54 | 70.18 | 68.9 | 69 | -0.83% | 17,724 | 123,262,720 |
| 2024-12-20 | 69.02 | 70.3 | 69.02 | 69.58 | +0.4% | 14,612 | 101,882,334 |
| 2024-12-19 | 69 | 69.75 | 68.69 | 69.3 | -0.74% | 18,266 | 126,229,959 |
| 2024-12-18 | 70.5 | 70.69 | 69.7 | 69.82 | -0.4% | 12,322 | 86,381,239 |
| 2024-12-17 | 70.49 | 71.41 | 69.85 | 70.1 | -0.78% | 17,804 | 125,710,012 |
| 2024-12-16 | 71.14 | 71.15 | 69.37 | 70.65 | -0.55% | 23,463 | 164,721,000 |
| 2024-12-13 | 72.29 | 72.29 | 70.54 | 71.04 | -2.14% | 52,819 | 375,823,387 |
| 2024-12-12 | 72.15 | 72.78 | 71.1 | 72.59 | +0.43% | 37,551 | 270,703,999 |
| 2024-12-11 | 71.78 | 72.98 | 71.38 | 72.28 | +0.67% | 28,289 | 203,835,697 |
| 2024-12-10 | 73.27 | 74 | 71.65 | 71.8 | +0.63% | 25,220 | 183,194,381 |
| 2024-12-09 | 72.06 | 72.6 | 70.89 | 71.35 | -0.99% | 19,760 | 141,351,517 |
| 2024-12-06 | 70.35 | 72.43 | 70.11 | 72.06 | +2.29% | 21,023 | 150,582,135 |
| 2024-12-05 | 69.88 | 71.14 | 69.86 | 70.45 | +0.59% | 15,178 | 107,084,933 |
| 2024-12-04 | 70.87 | 70.93 | 69.8 | 70.04 | -1.41% | 16,440 | 115,590,758 |
| 2024-12-03 | 72.28 | 72.33 | 70.87 | 71.04 | -1.77% | 21,331 | 151,828,792 |
| 2024-12-02 | 71.76 | 72.67 | 71.28 | 72.32 | +0.78% | 22,204 | 160,170,832 |
| 2024-11-29 | 70.81 | 72.79 | 70.3 | 71.76 | +0.93% | 23,897 | 171,042,345 |
| 2024-11-28 | 72.18 | 72.31 | 70.91 | 71.1 | -1.61% | 14,314 | 102,296,817 |
| 2024-11-27 | 70.83 | 72.28 | 69.8 | 72.26 | +1.85% | 15,604 | 110,977,775 |
| 2024-11-26 | 71.97 | 72.7 | 70.7 | 70.95 | -1.42% | 14,594 | 104,290,968 |
| 2024-11-25 | 71.13 | 72.28 | 70.9 | 71.97 | +1.83% | 19,870 | 142,305,767 |
| 2024-11-22 | 73.69 | 73.71 | 70.62 | 70.68 | -4.27% | 27,928 | 200,579,177 |
| 2024-11-21 | 74.3 | 75.57 | 73.04 | 73.83 | -0.63% | 20,202 | 149,710,995 |
| 2024-11-20 | 72.8 | 74.6 | 72.5 | 74.3 | +1.67% | 22,476 | 166,194,502 |
| 2024-11-19 | 71.95 | 73.28 | 71.08 | 73.08 | +1.57% | 18,990 | 137,241,971 |
| 2024-11-18 | 73.34 | 74.23 | 71.51 | 71.95 | -1.91% | 22,525 | 163,962,496 |
| 2024-11-15 | 74.2 | 75.23 | 73.3 | 73.35 | -1.78% | 23,563 | 174,902,931 |
| 2024-11-14 | 77 | 78.38 | 74.5 | 74.68 | -3.76% | 32,983 | 251,235,943 |
| 2024-11-13 | 77.84 | 79.97 | 76.05 | 77.6 | -0.4% | 36,727 | 285,134,225 |
| 2024-11-12 | 78.5 | 81.27 | 77.05 | 77.91 | +0.32% | 62,045 | 492,995,617 |
| 2024-11-11 | 74.7 | 77.77 | 74.3 | 77.66 | +3.74% | 47,807 | 364,390,444 |
| 2024-11-08 | 77.41 | 77.69 | 74.25 | 74.86 | -1.19% | 46,997 | 354,264,027 |
| 2024-11-07 | 72.21 | 75.76 | 72 | 75.76 | +4.18% | 36,475 | 271,116,357 |
| 2024-11-06 | 73.3 | 74.27 | 72.32 | 72.72 | -0.33% | 35,012 | 256,297,687 |
| 2024-11-05 | 70.85 | 73.27 | 70.05 | 72.96 | +2.98% | 33,957 | 245,072,948 |
| 2024-11-04 | 71.49 | 72.88 | 70.02 | 70.85 | -0.58% | 38,130 | 270,128,862 |
| 2024-11-01 | 71.94 | 73.72 | 71.03 | 71.26 | -1.57% | 28,864 | 208,419,835 |
| 2024-10-31 | 70.19 | 73.8 | 69.64 | 72.4 | +3.13% | 35,347 | 254,044,498 |
| 2024-10-30 | 72.1 | 74.19 | 69.11 | 70.2 | -2.77% | 41,107 | 292,923,058 |
| 2024-10-29 | 74.71 | 74.9 | 71.6 | 72.2 | -3.33% | 23,570 | 171,446,191 |
| 2024-10-28 | 72 | 74.81 | 71 | 74.69 | +3.72% | 27,462 | 201,435,757 |
| 2024-10-25 | 69.88 | 72.29 | 69.7 | 72.01 | +2.87% | 26,452 | 188,721,482 |
| 2024-10-24 | 71 | 71.57 | 69.86 | 70 | -1.86% | 21,107 | 148,823,986 |
| 2024-10-23 | 71.7 | 72.13 | 70.8 | 71.33 | -0.43% | 23,931 | 171,114,418 |
| 2024-10-22 | 70.9 | 72.3 | 70.59 | 71.64 | +0.46% | 22,830 | 163,297,366 |
| 2024-10-21 | 71.9 | 73.57 | 69.71 | 71.31 | +0.17% | 31,492 | 224,803,137 |
| 2024-10-18 | 67.3 | 74 | 66.83 | 71.19 | +5.65% | 41,111 | 286,753,047 |
| 2024-10-17 | 69.18 | 69.33 | 67.38 | 67.38 | -1.55% | 18,535 | 126,676,791 |
| 2024-10-16 | 68.21 | 69.94 | 67.9 | 68.44 | -1.26% | 17,853 | 123,042,237 |
| 2024-10-15 | 69.13 | 71.51 | 68.37 | 69.31 | -0.73% | 28,904 | 201,992,922 |
| 2024-10-14 | 69.38 | 70.1 | 66.66 | 69.82 | +1.13% | 30,424 | 207,866,845 |
| 2024-10-11 | 72.5 | 73.54 | 67.9 | 69.04 | -5.81% | 31,473 | 219,906,696 |
| 2024-10-10 | 73.64 | 76.33 | 71.5 | 73.3 | +0.25% | 40,094 | 297,796,961 |
| 2024-10-09 | 80.3 | 81.8 | 73 | 73.12 | -13.47% | 70,182 | 536,981,277 |
| 2024-10-08 | 89.92 | 89.92 | 79.63 | 84.5 | +10.31% | 96,321 | 804,784,588 |
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：