股票概览
61.05
-2.55%
-1.6
62.6
开盘价
63.97
最高价
61.04
最低价
15,473
成交量
数据更新至: 2024-12-31
技术指标
60.49
MA5 (5日均线)
61.52
MA10 (10日均线)
64.06
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 | 62.6 | 63.97 | 61.04 | 61.05 | -2.55% | 15,473 | 96,493,061 |
| 2024-12-30 | 59.5 | 63.85 | 59.4 | 62.65 | +4.45% | 26,033 | 162,242,513 |
| 2024-12-27 | 58.97 | 60.78 | 58.24 | 59.98 | +2.39% | 17,207 | 103,103,746 |
| 2024-12-26 | 60.25 | 60.99 | 58.37 | 58.58 | -2.71% | 20,408 | 120,838,771 |
| 2024-12-25 | 61.68 | 61.88 | 59.76 | 60.21 | -1.67% | 11,126 | 67,249,480 |
| 2024-12-24 | 61.12 | 62 | 60.7 | 61.23 | -0.21% | 11,238 | 68,906,165 |
| 2024-12-23 | 63.69 | 64.03 | 61.2 | 61.36 | -3.4% | 13,801 | 85,824,699 |
| 2024-12-20 | 63.39 | 64.31 | 63.01 | 63.52 | +0.38% | 10,773 | 68,655,493 |
| 2024-12-19 | 62.78 | 63.51 | 61.8 | 63.28 | -0.02% | 13,283 | 83,338,928 |
| 2024-12-18 | 63.98 | 64.29 | 63 | 63.29 | -0.61% | 11,401 | 72,368,651 |
| 2024-12-17 | 64.38 | 65.81 | 63.5 | 63.68 | -0.62% | 15,561 | 100,606,589 |
| 2024-12-16 | 64.53 | 65.39 | 63.59 | 64.08 | -0.48% | 11,652 | 74,642,570 |
| 2024-12-13 | 66.43 | 66.43 | 64.35 | 64.39 | -3.23% | 17,197 | 111,932,089 |
| 2024-12-12 | 67.57 | 67.58 | 65.33 | 66.54 | -1.5% | 20,180 | 133,871,933 |
| 2024-12-11 | 68.49 | 69.85 | 67.45 | 67.55 | -1.37% | 18,919 | 129,442,007 |
| 2024-12-10 | 70.5 | 70.55 | 68.29 | 68.49 | +0.29% | 24,062 | 166,490,298 |
| 2024-12-09 | 70.28 | 70.9 | 67.65 | 68.29 | -2.96% | 23,771 | 163,705,172 |
| 2024-12-06 | 67.48 | 70.53 | 67.04 | 70.37 | +4.97% | 34,702 | 239,822,566 |
| 2024-12-05 | 65.94 | 67.37 | 65.49 | 67.04 | +2.1% | 16,326 | 108,869,463 |
| 2024-12-04 | 67.65 | 67.65 | 65.1 | 65.66 | -2.96% | 20,390 | 134,615,306 |
| 2024-12-03 | 68.13 | 68.36 | 66.21 | 67.66 | -0.49% | 22,746 | 153,196,499 |
| 2024-12-02 | 66.5 | 68.45 | 65.81 | 67.99 | +2.24% | 25,487 | 172,053,010 |
| 2024-11-29 | 64.68 | 66.88 | 63.34 | 66.5 | +1.53% | 25,660 | 168,139,817 |
| 2024-11-28 | 64.51 | 65.5 | 63.51 | 65.5 | +1.55% | 22,572 | 145,776,840 |
| 2024-11-27 | 64.88 | 65.22 | 62.25 | 64.5 | +0.97% | 19,103 | 121,513,699 |
| 2024-11-26 | 63.75 | 66.5 | 63.29 | 63.88 | -0.03% | 22,816 | 148,486,691 |
| 2024-11-25 | 62.15 | 64.2 | 62.15 | 63.9 | +2.88% | 23,070 | 146,331,871 |
| 2024-11-22 | 67.7 | 67.88 | 62.08 | 62.11 | -7.46% | 30,307 | 195,223,268 |
| 2024-11-21 | 67.23 | 69.31 | 66.16 | 67.12 | -0.71% | 24,093 | 162,233,490 |
| 2024-11-20 | 65.94 | 68.46 | 65.94 | 67.6 | +2.33% | 31,960 | 215,464,401 |
| 2024-11-19 | 62.79 | 66.7 | 62.12 | 66.06 | +6.65% | 39,180 | 255,524,349 |
| 2024-11-18 | 63.95 | 64.89 | 61.35 | 61.94 | -3.16% | 24,371 | 153,184,315 |
| 2024-11-15 | 67.23 | 68.38 | 63.9 | 63.96 | -5.27% | 28,873 | 190,775,039 |
| 2024-11-14 | 70.63 | 70.63 | 67.52 | 67.52 | -4.43% | 26,672 | 184,138,874 |
| 2024-11-13 | 68.99 | 71.28 | 67.57 | 70.65 | +1.71% | 50,951 | 354,691,657 |
| 2024-11-12 | 72.7 | 75 | 69.16 | 69.46 | -5.82% | 83,183 | 599,115,845 |
| 2024-11-11 | 61.35 | 73.75 | 60.9 | 73.75 | +20% | 72,501 | 493,258,766 |
| 2024-11-08 | 61.52 | 62.79 | 60.8 | 61.46 | +2.11% | 32,777 | 202,445,747 |
| 2024-11-07 | 58.69 | 60.31 | 58.11 | 60.19 | +1.79% | 22,452 | 133,839,851 |
| 2024-11-06 | 57.6 | 61.75 | 57.1 | 59.13 | +2.83% | 37,466 | 223,082,448 |
| 2024-11-05 | 56 | 57.64 | 55.16 | 57.5 | +2.81% | 21,981 | 125,323,246 |
| 2024-11-04 | 55.4 | 56.22 | 54.73 | 55.93 | +2.32% | 16,204 | 90,185,544 |
| 2024-11-01 | 56.67 | 57.22 | 54.66 | 54.66 | -3.39% | 26,316 | 146,414,904 |
| 2024-10-31 | 57.89 | 58.5 | 56.41 | 56.58 | -2.18% | 28,334 | 162,612,887 |
| 2024-10-30 | 56.14 | 59.9 | 56 | 57.84 | +3.64% | 39,958 | 233,143,674 |
| 2024-10-29 | 58.14 | 58.46 | 55.66 | 55.81 | -2.72% | 26,920 | 152,470,470 |
| 2024-10-28 | 57.09 | 57.7 | 56 | 57.37 | +0.47% | 19,909 | 113,388,621 |
| 2024-10-25 | 55.74 | 58 | 55.74 | 57.1 | +1.96% | 24,863 | 141,911,075 |
| 2024-10-24 | 56.17 | 57.53 | 55.73 | 56 | -0.5% | 26,239 | 148,455,113 |
| 2024-10-23 | 56.44 | 57.16 | 55.78 | 56.28 | +0.9% | 26,289 | 148,441,737 |
| 2024-10-22 | 54.89 | 56.73 | 54.22 | 55.78 | +1.86% | 28,068 | 155,776,304 |
| 2024-10-21 | 53.72 | 55.91 | 53.44 | 54.76 | +1.78% | 29,690 | 162,418,586 |
| 2024-10-18 | 50.6 | 55.28 | 50.5 | 53.8 | +6.05% | 31,721 | 167,458,941 |
| 2024-10-17 | 51.31 | 52.42 | 50.73 | 50.73 | -0.51% | 17,269 | 89,323,836 |
| 2024-10-16 | 51.07 | 52.25 | 50.62 | 50.99 | -1.73% | 17,394 | 89,252,621 |
| 2024-10-15 | 53 | 54.2 | 51.88 | 51.89 | -3.28% | 21,743 | 115,673,961 |
| 2024-10-14 | 53.05 | 54.15 | 51.01 | 53.65 | +1.23% | 27,532 | 144,657,777 |
| 2024-10-11 | 59.19 | 59.19 | 51.73 | 53 | -7.75% | 34,329 | 185,779,066 |
| 2024-10-10 | 59 | 60.97 | 57.3 | 57.45 | +1.72% | 45,002 | 266,024,667 |
| 2024-10-09 | 61.5 | 63.13 | 56.4 | 56.48 | -11.89% | 56,260 | 336,318,015 |
| 2024-10-08 | 66 | 66.16 | 58.03 | 64.1 | +16.17% | 74,162 | 467,522,871 |
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：