股票概览
62.31
-1.92%
-1.22
63.7
开盘价
64.15
最高价
61.37
最低价
25,327
成交量
数据更新至: 2024-12-31
技术指标
62.23
MA5 (5日均线)
62.25
MA10 (10日均线)
64.42
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 | 63.7 | 64.15 | 61.37 | 62.31 | -1.92% | 25,327 | 158,653,696 |
| 2024-12-30 | 62.5 | 64.6 | 62.5 | 63.53 | +1.45% | 19,998 | 127,378,198 |
| 2024-12-27 | 61.18 | 63.2 | 61.18 | 62.62 | +1.49% | 15,782 | 98,860,456 |
| 2024-12-26 | 61.07 | 62.4 | 60.81 | 61.7 | +1.18% | 16,190 | 99,862,618 |
| 2024-12-25 | 61.8 | 62.99 | 60 | 60.98 | -1.76% | 20,225 | 123,887,366 |
| 2024-12-24 | 62.46 | 63.4 | 61.89 | 62.07 | +0.1% | 17,915 | 111,936,056 |
| 2024-12-23 | 62.3 | 62.77 | 61.45 | 62.01 | -0.37% | 14,294 | 88,620,532 |
| 2024-12-20 | 61.98 | 63.44 | 61.6 | 62.24 | +0.39% | 15,236 | 95,100,661 |
| 2024-12-19 | 62.8 | 63.33 | 61.4 | 62 | -1.59% | 31,151 | 193,917,427 |
| 2024-12-18 | 64.31 | 64.5 | 62.88 | 63 | -1.62% | 17,652 | 112,066,731 |
| 2024-12-17 | 65.36 | 65.36 | 63.81 | 64.04 | -0.93% | 17,407 | 112,216,303 |
| 2024-12-16 | 67.3 | 67.55 | 64.33 | 64.64 | -4.36% | 33,477 | 219,086,744 |
| 2024-12-13 | 66.91 | 68.5 | 66.65 | 67.59 | +1% | 31,952 | 216,313,567 |
| 2024-12-12 | 66.8 | 67.88 | 66.29 | 66.92 | +0.37% | 14,710 | 98,981,350 |
| 2024-12-11 | 67.3 | 68.24 | 66.66 | 66.67 | -1.62% | 17,541 | 118,267,645 |
| 2024-12-10 | 69.84 | 70.2 | 67.53 | 67.77 | +0.89% | 29,855 | 206,061,356 |
| 2024-12-09 | 68.51 | 68.9 | 66.8 | 67.17 | -1.47% | 15,780 | 106,733,101 |
| 2024-12-06 | 66.6 | 68.34 | 65.68 | 68.17 | +2.4% | 21,732 | 146,024,708 |
| 2024-12-05 | 66.4 | 66.94 | 65.61 | 66.57 | +0.26% | 14,125 | 93,836,857 |
| 2024-12-04 | 68.8 | 69.13 | 65.83 | 66.4 | -3.49% | 21,759 | 146,156,518 |
| 2024-12-03 | 69.49 | 69.9 | 67.76 | 68.8 | -0.69% | 19,712 | 135,197,048 |
| 2024-12-02 | 69.69 | 70.93 | 69.01 | 69.28 | -0.42% | 30,882 | 216,609,426 |
| 2024-11-29 | 68.8 | 70.37 | 67.82 | 69.57 | +1.44% | 35,491 | 246,765,441 |
| 2024-11-28 | 69.79 | 70.7 | 68.3 | 68.58 | -1.62% | 24,023 | 166,444,815 |
| 2024-11-27 | 67.02 | 69.74 | 66.96 | 69.71 | +4.11% | 44,392 | 305,853,341 |
| 2024-11-26 | 66.61 | 68.98 | 65.99 | 66.96 | +1.35% | 21,467 | 145,384,371 |
| 2024-11-25 | 64.13 | 67.2 | 64.13 | 66.07 | +3.17% | 26,962 | 177,808,039 |
| 2024-11-22 | 68.07 | 68.45 | 64.03 | 64.04 | -5.67% | 23,300 | 153,352,903 |
| 2024-11-21 | 67 | 69.99 | 66.6 | 67.89 | +1.48% | 37,184 | 254,586,769 |
| 2024-11-20 | 62.51 | 67.3 | 62.1 | 66.9 | +7.04% | 46,922 | 309,209,169 |
| 2024-11-19 | 62.77 | 64 | 61.7 | 62.5 | +0.1% | 19,423 | 121,595,874 |
| 2024-11-18 | 65.19 | 65.3 | 62.03 | 62.44 | -4.26% | 25,433 | 162,133,335 |
| 2024-11-15 | 67.98 | 68.95 | 64.67 | 65.22 | -4.07% | 26,819 | 179,728,015 |
| 2024-11-14 | 68.74 | 69.76 | 67.66 | 67.99 | -0.89% | 26,580 | 182,021,083 |
| 2024-11-13 | 67.92 | 69.5 | 66.18 | 68.6 | +0.65% | 30,759 | 208,561,376 |
| 2024-11-12 | 66.68 | 70 | 65.61 | 68.16 | +2.71% | 58,667 | 402,581,103 |
| 2024-11-11 | 64 | 67.83 | 63.3 | 66.36 | +3.27% | 40,106 | 264,355,665 |
| 2024-11-08 | 63 | 65.77 | 62.7 | 64.26 | +2.62% | 39,020 | 252,349,194 |
| 2024-11-07 | 63.49 | 64.27 | 61.99 | 62.62 | -2% | 38,936 | 244,201,555 |
| 2024-11-06 | 66.3 | 66.48 | 63.6 | 63.9 | -1.86% | 29,050 | 188,434,701 |
| 2024-11-05 | 63.98 | 65.3 | 63.05 | 65.11 | +1.28% | 30,893 | 199,983,526 |
| 2024-11-04 | 63.76 | 65.78 | 63.02 | 64.29 | +2.14% | 18,321 | 118,012,538 |
| 2024-11-01 | 62.1 | 64.37 | 61.55 | 62.94 | +1.81% | 26,169 | 165,441,668 |
| 2024-10-31 | 62.86 | 63.32 | 61.8 | 61.82 | -1.2% | 18,937 | 118,208,031 |
| 2024-10-30 | 62.89 | 64.2 | 61.7 | 62.57 | -0.7% | 17,898 | 112,033,516 |
| 2024-10-29 | 66.98 | 66.98 | 62.81 | 63.01 | -5.02% | 31,682 | 203,068,734 |
| 2024-10-28 | 65.58 | 67 | 64.5 | 66.34 | +1.13% | 29,153 | 191,917,560 |
| 2024-10-25 | 65.8 | 66.33 | 63.5 | 65.6 | +0.38% | 27,091 | 175,753,081 |
| 2024-10-24 | 66.38 | 67.06 | 65.2 | 65.35 | -1.51% | 18,767 | 123,753,075 |
| 2024-10-23 | 65.66 | 66.93 | 65.2 | 66.35 | +0.58% | 18,626 | 123,183,214 |
| 2024-10-22 | 67.65 | 67.99 | 65.3 | 65.97 | -2.5% | 36,459 | 241,268,481 |
| 2024-10-21 | 69.69 | 70.43 | 67.3 | 67.66 | -1.97% | 30,301 | 207,800,891 |
| 2024-10-18 | 64.66 | 71.38 | 64.2 | 69.02 | +6.73% | 43,931 | 301,288,110 |
| 2024-10-17 | 63.4 | 66.24 | 63.13 | 64.67 | +2.55% | 25,589 | 166,551,852 |
| 2024-10-16 | 64.8 | 64.98 | 62.68 | 63.06 | -2.69% | 17,702 | 112,697,357 |
| 2024-10-15 | 64.2 | 67.12 | 63.2 | 64.8 | +0.93% | 37,091 | 242,940,579 |
| 2024-10-14 | 63.7 | 64.88 | 61.7 | 64.2 | +0.28% | 38,788 | 245,530,438 |
| 2024-10-11 | 67.32 | 67.84 | 63 | 64.02 | -5.23% | 51,309 | 330,104,680 |
| 2024-10-10 | 70.8 | 73.5 | 67.5 | 67.55 | -2.95% | 45,687 | 321,205,418 |
| 2024-10-09 | 72 | 74.99 | 68.5 | 69.6 | -5.96% | 61,849 | 445,760,259 |
| 2024-10-08 | 78.1 | 79.99 | 71.18 | 74.01 | +7.81% | 110,573 | 832,026,669 |
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：