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 |
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：