股票概览
60.25
-6.39%
-4.11
64.02
开盘价
64.81
最高价
60.14
最低价
19,568
成交量
数据更新至: 2024-12-31
技术指标
65.41
MA5 (5日均线)
66.75
MA10 (10日均线)
65.90
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 | 64.02 | 64.81 | 60.14 | 60.25 | -6.39% | 19,568 | 120,773,028 |
| 2024-12-30 | 66.91 | 66.91 | 63.05 | 64.36 | -3.81% | 16,808 | 108,371,978 |
| 2024-12-27 | 68.51 | 70.8 | 66.7 | 66.91 | -2.85% | 18,480 | 126,645,844 |
| 2024-12-26 | 66.31 | 69.97 | 65.22 | 68.87 | +3.33% | 24,188 | 163,839,362 |
| 2024-12-25 | 68.4 | 69.25 | 64.53 | 66.65 | -4.49% | 25,172 | 167,983,792 |
| 2024-12-24 | 66.12 | 72 | 65.62 | 69.78 | +6.66% | 31,292 | 217,241,797 |
| 2024-12-23 | 70 | 70.99 | 64.57 | 65.42 | -6.76% | 21,129 | 142,158,422 |
| 2024-12-20 | 68.84 | 73.85 | 68.08 | 70.16 | +0.95% | 28,808 | 205,375,000 |
| 2024-12-19 | 64.5 | 71.01 | 64.5 | 69.5 | +5.98% | 29,785 | 202,334,762 |
| 2024-12-18 | 63.61 | 68 | 61.47 | 65.58 | +2.66% | 26,214 | 170,200,498 |
| 2024-12-17 | 68.02 | 69.29 | 62.72 | 63.88 | -8.55% | 33,432 | 217,708,403 |
| 2024-12-16 | 73.8 | 77.4 | 69.34 | 69.85 | -5.22% | 34,964 | 257,971,921 |
| 2024-12-13 | 67 | 77.76 | 66.5 | 73.7 | +9.19% | 39,009 | 277,307,807 |
| 2024-12-12 | 70.89 | 70.89 | 66.48 | 67.5 | -4.9% | 32,040 | 219,145,867 |
| 2024-12-11 | 65.98 | 72.77 | 65 | 70.98 | +5.19% | 46,517 | 320,908,765 |
| 2024-12-10 | 62.6 | 68.48 | 60 | 67.48 | +13.7% | 48,564 | 314,546,454 |
| 2024-12-09 | 60.95 | 62.54 | 58.65 | 59.35 | -2.72% | 21,264 | 128,055,825 |
| 2024-12-06 | 60.55 | 63.25 | 59.07 | 61.01 | -0.44% | 32,224 | 196,229,828 |
| 2024-12-05 | 54.89 | 65.4 | 54.8 | 61.28 | +10.32% | 47,473 | 287,357,381 |
| 2024-12-04 | 57 | 57.37 | 54.46 | 55.55 | +1.15% | 19,051 | 105,982,986 |
| 2024-12-03 | 57.6 | 57.6 | 54.13 | 54.92 | -4.65% | 24,862 | 137,369,557 |
| 2024-12-02 | 57.04 | 59.78 | 56.52 | 57.6 | -0.45% | 24,667 | 143,190,903 |
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：