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 |
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：