股票概览
68.68
-6.94%
-5.12
73.98
开盘价
74.25
最高价
68.55
最低价
144,259
成交量
数据更新至: 2024-12-31
技术指标
73.84
MA5 (5日均线)
75.10
MA10 (10日均线)
73.06
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 | 73.98 | 74.25 | 68.55 | 68.68 | -6.94% | 144,259 | 1,019,040,596 |
| 2024-12-30 | 75.25 | 76.65 | 73.6 | 73.8 | -2.33% | 101,251 | 756,287,553 |
| 2024-12-27 | 76.92 | 78.98 | 75.32 | 75.56 | -2% | 134,188 | 1,038,753,439 |
| 2024-12-26 | 73.99 | 77.58 | 73.2 | 77.1 | +4.1% | 119,853 | 909,350,099 |
| 2024-12-25 | 75 | 75.3 | 72.29 | 74.06 | -1.65% | 106,284 | 782,102,720 |
| 2024-12-24 | 74.89 | 76.58 | 74.03 | 75.3 | +1.48% | 115,205 | 865,663,304 |
| 2024-12-23 | 78.4 | 78.7 | 74.2 | 74.2 | -5.33% | 151,225 | 1,148,824,356 |
| 2024-12-20 | 78.11 | 82.84 | 77.8 | 78.38 | +0.03% | 209,061 | 1,673,239,739 |
| 2024-12-19 | 74.43 | 79.3 | 74.2 | 78.36 | +3.77% | 184,463 | 1,416,363,196 |
| 2024-12-18 | 71.25 | 77.73 | 70.36 | 75.51 | +6.5% | 153,509 | 1,149,291,414 |
| 2024-12-17 | 72.02 | 73.29 | 70.31 | 70.9 | -2.64% | 69,073 | 493,021,006 |
| 2024-12-16 | 76.26 | 76.98 | 71.97 | 72.82 | -3.42% | 101,583 | 748,289,067 |
| 2024-12-13 | 73.95 | 77.3 | 72.05 | 75.4 | +1.77% | 155,333 | 1,158,190,150 |
| 2024-12-12 | 74.59 | 75.6 | 72.77 | 74.09 | +0.35% | 99,647 | 739,498,692 |
| 2024-12-11 | 69.93 | 74.82 | 69.66 | 73.83 | +6.05% | 151,958 | 1,106,718,886 |
| 2024-12-10 | 72.7 | 72.97 | 69.51 | 69.62 | +0.72% | 85,875 | 607,209,042 |
| 2024-12-09 | 68.88 | 69.89 | 68.07 | 69.12 | -0.07% | 53,471 | 369,274,115 |
| 2024-12-06 | 67.4 | 69.95 | 66.8 | 69.17 | +2.75% | 69,963 | 480,796,185 |
| 2024-12-05 | 67.53 | 68.09 | 66.98 | 67.32 | -1.07% | 41,797 | 282,261,153 |
| 2024-12-04 | 68.8 | 69.96 | 67.56 | 68.05 | +0.07% | 73,539 | 505,875,526 |
| 2024-12-03 | 69.21 | 69.21 | 66.8 | 68 | -1.53% | 62,061 | 419,371,888 |
| 2024-12-02 | 68.81 | 70.08 | 68.41 | 69.06 | +0.39% | 61,170 | 423,597,327 |
| 2024-11-29 | 67.79 | 69.88 | 66.44 | 68.79 | +1.66% | 71,701 | 490,696,115 |
| 2024-11-28 | 67.55 | 68.66 | 67.06 | 67.67 | -0.54% | 59,405 | 403,262,803 |
| 2024-11-27 | 65 | 68.35 | 64.31 | 68.04 | +4.84% | 69,961 | 464,881,570 |
| 2024-11-26 | 65.25 | 66.17 | 64.86 | 64.9 | -0.6% | 36,088 | 236,186,902 |
| 2024-11-25 | 66.26 | 66.56 | 64.08 | 65.29 | -1.46% | 62,855 | 409,308,839 |
| 2024-11-22 | 69 | 70.09 | 66.1 | 66.26 | -4.46% | 77,280 | 528,157,781 |
| 2024-11-21 | 70.01 | 70.58 | 68.6 | 69.35 | -1.04% | 65,809 | 459,110,204 |
| 2024-11-20 | 69.75 | 70.7 | 69.21 | 70.08 | -0.5% | 61,119 | 427,679,845 |
| 2024-11-19 | 68.55 | 70.44 | 67.27 | 70.43 | +5.09% | 88,643 | 609,164,716 |
| 2024-11-18 | 68 | 69.29 | 66.42 | 67.02 | -1.34% | 72,559 | 491,887,054 |
| 2024-11-15 | 70.45 | 70.61 | 67.76 | 67.93 | -3.36% | 77,988 | 539,401,764 |
| 2024-11-14 | 73 | 73.98 | 69.96 | 70.29 | -4.58% | 90,312 | 650,101,713 |
| 2024-11-13 | 73.51 | 74.44 | 72.2 | 73.66 | -0.94% | 94,620 | 692,611,924 |
| 2024-11-12 | 77 | 77 | 73.4 | 74.36 | -2.29% | 136,628 | 1,020,736,211 |
| 2024-11-11 | 72.4 | 76.3 | 72.4 | 76.1 | +5.45% | 179,572 | 1,338,445,072 |
| 2024-11-08 | 74.3 | 75.36 | 71.71 | 72.17 | -0.56% | 165,903 | 1,223,149,942 |
| 2024-11-07 | 70.6 | 72.77 | 70.06 | 72.58 | +2.33% | 98,331 | 703,454,062 |
| 2024-11-06 | 72.5 | 73.13 | 70.51 | 70.93 | -1.43% | 117,519 | 845,041,537 |
| 2024-11-05 | 68.79 | 72.23 | 68.25 | 71.96 | +5.36% | 122,842 | 869,587,426 |
| 2024-11-04 | 67.34 | 69.14 | 67.02 | 68.3 | +1.97% | 63,312 | 432,169,633 |
| 2024-11-01 | 68.79 | 68.87 | 66.71 | 66.98 | -3.82% | 88,653 | 600,139,356 |
| 2024-10-31 | 68.5 | 70.4 | 67.7 | 69.64 | +0.49% | 110,178 | 762,694,399 |
| 2024-10-30 | 70.69 | 71.88 | 68.32 | 69.3 | -2.68% | 106,859 | 747,852,924 |
| 2024-10-29 | 72.3 | 73.61 | 70.98 | 71.21 | -0.99% | 122,536 | 886,503,591 |
| 2024-10-28 | 72.8 | 72.8 | 70.88 | 71.92 | -0.62% | 79,337 | 568,603,662 |
| 2024-10-25 | 72 | 73.86 | 70.3 | 72.37 | +0.92% | 100,970 | 727,250,790 |
| 2024-10-24 | 71.22 | 72.98 | 71.18 | 71.71 | -0.9% | 75,460 | 542,659,362 |
| 2024-10-23 | 73 | 74.55 | 72.12 | 72.36 | -1.36% | 88,260 | 646,854,738 |
| 2024-10-22 | 74.99 | 75.9 | 72.22 | 73.36 | -4.22% | 137,587 | 1,013,632,233 |
| 2024-10-21 | 73.6 | 79.97 | 71.21 | 76.59 | +5.85% | 251,885 | 1,904,395,057 |
| 2024-10-18 | 64.44 | 75.88 | 64.01 | 72.36 | +11.75% | 179,055 | 1,248,226,802 |
| 2024-10-17 | 68 | 68.5 | 64.62 | 64.75 | -3.2% | 121,962 | 806,535,975 |
| 2024-10-16 | 68.5 | 69.47 | 65.55 | 66.89 | -2.69% | 104,092 | 698,054,574 |
| 2024-10-15 | 70.66 | 72 | 68.6 | 68.74 | -3.07% | 102,644 | 720,988,098 |
| 2024-10-14 | 67.92 | 71.1 | 65.8 | 70.92 | +5.36% | 136,818 | 940,502,291 |
| 2024-10-11 | 74.67 | 75.53 | 65.9 | 67.31 | -10.49% | 135,410 | 945,382,190 |
| 2024-10-10 | 83.3 | 83.46 | 74.88 | 75.2 | -9.75% | 154,709 | 1,207,547,347 |
| 2024-10-09 | 79.84 | 91 | 77.11 | 83.32 | -1.3% | 224,512 | 1,887,022,423 |
| 2024-10-08 | 84.42 | 84.42 | 77.95 | 84.42 | +20% | 213,436 | 1,746,966,952 |
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：