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 |
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：