股票概览
63.7
+0.16%
+0.1
64.39
开盘价
68.68
最高价
63.62
最低价
47,543
成交量
数据更新至: 2024-12-31
技术指标
63.10
MA5 (5日均线)
63.23
MA10 (10日均线)
65.27
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 | 64.39 | 68.68 | 63.62 | 63.7 | +0.16% | 47,543 | 316,905,175 |
| 2024-12-30 | 62.81 | 64.3 | 61.51 | 63.6 | +0.13% | 15,901 | 100,305,244 |
| 2024-12-27 | 64.8 | 66.14 | 63.29 | 63.52 | +0.33% | 23,937 | 154,965,109 |
| 2024-12-26 | 61.44 | 63.48 | 61.28 | 63.31 | +3.19% | 16,291 | 102,305,000 |
| 2024-12-25 | 62.5 | 63.87 | 60.98 | 61.35 | -3.03% | 14,811 | 91,742,103 |
| 2024-12-24 | 62.66 | 63.39 | 61.33 | 63.27 | +2.35% | 16,033 | 100,248,335 |
| 2024-12-23 | 64.8 | 64.91 | 61.68 | 61.82 | -4.76% | 26,607 | 167,814,657 |
| 2024-12-20 | 62.43 | 66.39 | 62.09 | 64.91 | +3.39% | 30,706 | 198,352,669 |
| 2024-12-19 | 61.28 | 63.13 | 61.08 | 62.78 | -1.89% | 33,187 | 205,570,685 |
| 2024-12-18 | 65.77 | 67 | 63.2 | 63.99 | +4.39% | 36,740 | 239,091,753 |
| 2024-12-17 | 63.82 | 64.65 | 61.22 | 61.3 | -4.2% | 21,740 | 136,094,333 |
| 2024-12-16 | 65.21 | 65.81 | 63.67 | 63.99 | -2.9% | 23,003 | 148,494,047 |
| 2024-12-13 | 68.36 | 68.36 | 65.89 | 65.9 | -4.33% | 27,048 | 180,741,293 |
| 2024-12-12 | 70.03 | 70.4 | 68.06 | 68.88 | -2.99% | 29,876 | 206,204,425 |
| 2024-12-11 | 70 | 72.2 | 69.37 | 71 | +1.11% | 26,838 | 189,768,298 |
| 2024-12-10 | 73.99 | 74.3 | 69.99 | 70.22 | -1.04% | 40,699 | 292,484,209 |
| 2024-12-09 | 68.94 | 73.27 | 68.18 | 70.96 | +4.29% | 49,179 | 347,715,592 |
| 2024-12-06 | 67 | 68.65 | 66.06 | 68.04 | +1.34% | 28,986 | 195,986,739 |
| 2024-12-05 | 67 | 68.49 | 66.12 | 67.14 | +2.22% | 25,926 | 175,125,337 |
| 2024-12-04 | 67.8 | 68.89 | 65.52 | 65.68 | -2.12% | 27,163 | 182,071,789 |
| 2024-12-03 | 68.98 | 70.37 | 66.67 | 67.1 | -2.74% | 32,431 | 221,111,543 |
| 2024-12-02 | 69 | 69.35 | 67.88 | 68.99 | +1.1% | 27,952 | 191,957,336 |
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：