股票概览
60.58
-0.82%
-0.5
61.27
开盘价
61.43
最高价
60.58
最低价
6,402
成交量
数据更新至: 2024-12-31
技术指标
61.59
MA5 (5日均线)
61.86
MA10 (10日均线)
63.12
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 | 61.27 | 61.43 | 60.58 | 60.58 | -0.82% | 6,402 | 39,006,916 |
| 2024-12-30 | 61.47 | 62.21 | 60.79 | 61.08 | -0.96% | 6,142 | 37,650,429 |
| 2024-12-27 | 62.44 | 62.44 | 61.61 | 61.67 | -1% | 4,829 | 29,935,241 |
| 2024-12-26 | 62.14 | 63.36 | 61.84 | 62.29 | -0.1% | 4,582 | 28,618,464 |
| 2024-12-25 | 62.15 | 62.61 | 61.66 | 62.35 | +0.32% | 4,088 | 25,402,190 |
| 2024-12-24 | 61.33 | 62.3 | 61.32 | 62.15 | +1.55% | 4,733 | 29,307,899 |
| 2024-12-23 | 62.24 | 62.29 | 61 | 61.2 | -1.66% | 5,116 | 31,424,039 |
| 2024-12-20 | 61.96 | 62.76 | 61.59 | 62.23 | +0.06% | 6,088 | 37,878,816 |
| 2024-12-19 | 62.01 | 63.2 | 60.71 | 62.19 | -1.02% | 7,783 | 48,068,377 |
| 2024-12-18 | 62.69 | 63.36 | 62.5 | 62.83 | +0.32% | 4,558 | 28,689,606 |
| 2024-12-17 | 63.66 | 63.95 | 62.51 | 62.63 | -1.68% | 8,021 | 50,562,014 |
| 2024-12-16 | 65.58 | 65.92 | 63.4 | 63.7 | -2.66% | 8,604 | 54,934,290 |
| 2024-12-13 | 67.2 | 67.2 | 65 | 65.44 | -2.75% | 11,227 | 73,612,666 |
| 2024-12-12 | 66.8 | 67.66 | 66.1 | 67.29 | +0.75% | 9,930 | 66,432,512 |
| 2024-12-11 | 65.45 | 68.22 | 64.24 | 66.79 | +3.97% | 17,568 | 117,825,798 |
| 2024-12-10 | 65.68 | 66.57 | 64.18 | 64.24 | +2.31% | 14,004 | 91,693,104 |
| 2024-12-09 | 64.33 | 64.74 | 62.73 | 62.79 | -1.89% | 6,498 | 41,193,811 |
| 2024-12-06 | 63.32 | 64.55 | 62.66 | 64 | +1.27% | 6,685 | 42,578,969 |
| 2024-12-05 | 63.52 | 63.98 | 62.77 | 63.2 | -0.72% | 7,024 | 44,504,007 |
| 2024-12-04 | 65.3 | 65.3 | 63.31 | 63.66 | -1.73% | 4,408 | 28,201,914 |
| 2024-12-03 | 65.41 | 65.88 | 64.55 | 64.78 | -0.95% | 4,593 | 29,816,933 |
| 2024-12-02 | 64.52 | 65.79 | 64.1 | 65.4 | +1.11% | 7,811 | 50,912,170 |
| 2024-11-29 | 62.55 | 65.5 | 62.52 | 64.68 | +2.96% | 10,696 | 69,099,899 |
| 2024-11-28 | 63.81 | 63.81 | 62.65 | 62.82 | -1.41% | 5,154 | 32,556,995 |
| 2024-11-27 | 63.51 | 63.96 | 62.52 | 63.72 | +0.31% | 7,608 | 48,176,463 |
| 2024-11-26 | 63.59 | 63.87 | 62.62 | 63.52 | +0.84% | 8,411 | 53,212,263 |
| 2024-11-25 | 62.25 | 63.64 | 62.25 | 62.99 | +0.85% | 5,624 | 35,411,068 |
| 2024-11-22 | 65.9 | 66.19 | 62.41 | 62.46 | -5.22% | 8,955 | 57,415,482 |
| 2024-11-21 | 65.9 | 66.9 | 65.3 | 65.9 | -0.92% | 7,614 | 50,313,749 |
| 2024-11-20 | 66.26 | 67 | 65.6 | 66.51 | +0.59% | 8,797 | 58,357,809 |
| 2024-11-19 | 65.02 | 66.44 | 64.75 | 66.12 | +1.64% | 5,690 | 37,369,713 |
| 2024-11-18 | 65.94 | 66.98 | 64.4 | 65.05 | -1.35% | 8,241 | 54,161,884 |
| 2024-11-15 | 68.02 | 68.8 | 65.8 | 65.94 | -3.06% | 9,534 | 63,975,083 |
| 2024-11-14 | 70.63 | 70.9 | 68 | 68.02 | -4.06% | 9,790 | 67,898,676 |
| 2024-11-13 | 71.3 | 72.8 | 69.39 | 70.9 | -0.49% | 9,885 | 69,943,303 |
| 2024-11-12 | 70.96 | 73.9 | 70.88 | 71.25 | +0.41% | 16,890 | 122,028,682 |
| 2024-11-11 | 69 | 71.32 | 68.52 | 70.96 | +1.18% | 16,603 | 116,366,976 |
| 2024-11-08 | 71.27 | 72.27 | 69.81 | 70.13 | -0.92% | 14,912 | 105,616,544 |
| 2024-11-07 | 67.71 | 70.98 | 67.08 | 70.78 | +4.01% | 14,103 | 97,893,740 |
| 2024-11-06 | 67.8 | 68.68 | 66.51 | 68.05 | +0.37% | 16,389 | 111,055,319 |
| 2024-11-05 | 65.3 | 68 | 65.19 | 67.8 | +2.87% | 12,511 | 83,728,437 |
| 2024-11-04 | 65.35 | 66.63 | 65.15 | 65.91 | +0.95% | 7,645 | 50,144,870 |
| 2024-11-01 | 65.65 | 66.4 | 65.06 | 65.29 | -0.14% | 9,375 | 61,481,596 |
| 2024-10-31 | 65.97 | 66.91 | 65 | 65.38 | -1.39% | 10,191 | 66,807,864 |
| 2024-10-30 | 66.75 | 67.5 | 65.16 | 66.3 | -1.28% | 9,083 | 60,193,373 |
| 2024-10-29 | 69.51 | 69.8 | 66.7 | 67.16 | -3.39% | 11,950 | 80,841,397 |
| 2024-10-28 | 70.93 | 72.48 | 68.64 | 69.52 | -2.7% | 10,733 | 74,701,998 |
| 2024-10-25 | 69.85 | 72 | 69.4 | 71.45 | +2.26% | 9,000 | 63,971,691 |
| 2024-10-24 | 69.39 | 70.86 | 69.38 | 69.87 | -0.37% | 6,296 | 44,184,183 |
| 2024-10-23 | 70.25 | 71.39 | 69.08 | 70.13 | -0.23% | 8,754 | 61,664,403 |
| 2024-10-22 | 70.42 | 71.41 | 68.56 | 70.29 | -0.33% | 11,120 | 77,542,878 |
| 2024-10-21 | 70.99 | 71.77 | 68.68 | 70.52 | +1.32% | 14,760 | 103,682,082 |
| 2024-10-18 | 65.54 | 72.48 | 65.2 | 69.6 | +5.65% | 14,923 | 102,890,035 |
| 2024-10-17 | 67.13 | 67.8 | 65.83 | 65.88 | -1.21% | 7,270 | 48,562,812 |
| 2024-10-16 | 65.74 | 67.96 | 65.1 | 66.69 | -0.46% | 6,683 | 44,581,718 |
| 2024-10-15 | 68.93 | 69.27 | 67 | 67 | -2.33% | 10,163 | 68,958,307 |
| 2024-10-14 | 68.62 | 69 | 65.55 | 68.6 | -0.03% | 12,523 | 84,590,633 |
| 2024-10-11 | 72.38 | 73.21 | 67.58 | 68.62 | -5.72% | 11,508 | 80,050,041 |
| 2024-10-10 | 74.85 | 79.55 | 72.41 | 72.78 | -2.96% | 13,569 | 102,408,332 |
| 2024-10-09 | 81 | 83.9 | 75 | 75 | -12.77% | 21,693 | 173,072,833 |
| 2024-10-08 | 82.5 | 89.27 | 79.41 | 85.98 | +15.56% | 39,444 | 333,734,931 |
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：