股票概览
73.37
-0.04%
-0.03
73.83
开盘价
74.78
最高价
73.01
最低价
18,841
成交量
数据更新至: 2024-12-31
技术指标
73.38
MA5 (5日均线)
72.65
MA10 (10日均线)
71.28
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 | 73.83 | 74.78 | 73.01 | 73.37 | -0.04% | 18,841 | 138,972,298 |
| 2024-12-30 | 72.32 | 74.18 | 72.04 | 73.4 | +1.49% | 15,795 | 115,614,872 |
| 2024-12-27 | 74 | 74 | 72.05 | 72.32 | -2.27% | 15,387 | 111,878,482 |
| 2024-12-26 | 74.53 | 75.37 | 73.62 | 74 | +0.23% | 13,233 | 98,489,060 |
| 2024-12-25 | 74.61 | 75.97 | 73.21 | 73.83 | -1.03% | 15,809 | 117,205,351 |
| 2024-12-24 | 72.07 | 75.4 | 72.07 | 74.6 | +3.54% | 25,573 | 189,693,985 |
| 2024-12-23 | 71.48 | 73.6 | 70.9 | 72.05 | +1.61% | 28,763 | 208,539,991 |
| 2024-12-20 | 71.4 | 72.48 | 70.7 | 70.91 | -0.69% | 16,016 | 114,332,971 |
| 2024-12-19 | 69.51 | 71.79 | 69.51 | 71.4 | +1.08% | 17,961 | 127,507,629 |
| 2024-12-18 | 71.1 | 71.97 | 70.15 | 70.64 | +0.23% | 15,268 | 108,166,838 |
| 2024-12-17 | 68.68 | 72.49 | 68.68 | 70.48 | +1.61% | 33,985 | 241,970,094 |
| 2024-12-16 | 67.25 | 70.8 | 66 | 69.36 | +2.26% | 45,780 | 316,586,893 |
| 2024-12-13 | 68.06 | 70.21 | 66.67 | 67.83 | -0.35% | 60,608 | 412,978,666 |
| 2024-12-12 | 69.03 | 69.03 | 67.35 | 68.07 | -0.56% | 24,156 | 164,247,432 |
| 2024-12-11 | 72 | 72.58 | 68.45 | 68.45 | -4.75% | 32,329 | 224,315,060 |
| 2024-12-10 | 73.1 | 73.47 | 71.3 | 71.86 | +2.22% | 28,258 | 204,068,390 |
| 2024-12-09 | 70.84 | 71.19 | 69.29 | 70.3 | -0.76% | 23,095 | 162,130,362 |
| 2024-12-06 | 69.95 | 72.5 | 69.54 | 70.84 | +1.43% | 20,692 | 146,632,880 |
| 2024-12-05 | 71.64 | 71.94 | 69.51 | 69.84 | -2.95% | 26,969 | 189,230,862 |
| 2024-12-04 | 73.2 | 73.82 | 71.33 | 71.96 | -1.83% | 19,214 | 138,938,471 |
| 2024-12-03 | 72.9 | 73.87 | 72.23 | 73.3 | +0.55% | 19,907 | 145,338,764 |
| 2024-12-02 | 74.84 | 75.06 | 72.7 | 72.9 | -2.15% | 24,012 | 176,896,371 |
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：