股票概览
65.72
-0.87%
-0.58
66.2
开盘价
66.8
最高价
65
最低价
3,070
成交量
数据更新至: 2024-12-31
技术指标
66.36
MA5 (5日均线)
67.13
MA10 (10日均线)
69.43
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 | 66.2 | 66.8 | 65 | 65.72 | -0.87% | 3,070 | 20,207,765 |
| 2024-12-30 | 66.91 | 67.47 | 65.32 | 66.3 | -0.9% | 3,115 | 20,691,928 |
| 2024-12-27 | 67.15 | 67.81 | 66.42 | 66.9 | -0.1% | 3,684 | 24,706,042 |
| 2024-12-26 | 65.92 | 67.43 | 65.31 | 66.97 | +1.61% | 3,727 | 24,918,289 |
| 2024-12-25 | 66.11 | 67.47 | 65.41 | 65.91 | -0.29% | 3,967 | 26,304,245 |
| 2024-12-24 | 65.76 | 67.58 | 65.4 | 66.1 | +0.59% | 3,737 | 24,655,042 |
| 2024-12-23 | 69.5 | 69.5 | 65 | 65.71 | -4.67% | 7,205 | 47,907,850 |
| 2024-12-20 | 69.08 | 70.3 | 68.7 | 68.93 | -0.22% | 5,569 | 38,592,253 |
| 2024-12-19 | 69.15 | 69.69 | 67.71 | 69.08 | -0.82% | 4,018 | 27,543,095 |
| 2024-12-18 | 68 | 70.09 | 68 | 69.65 | +1.6% | 3,547 | 24,567,691 |
| 2024-12-17 | 71.58 | 71.77 | 68.55 | 68.55 | -4.23% | 5,567 | 38,843,088 |
| 2024-12-16 | 72.47 | 72.77 | 71.33 | 71.58 | -1% | 3,178 | 22,850,875 |
| 2024-12-13 | 72.61 | 72.61 | 71.66 | 72.3 | -0.45% | 3,488 | 25,170,107 |
| 2024-12-12 | 71.95 | 72.71 | 71.5 | 72.63 | +0.74% | 4,548 | 32,794,872 |
| 2024-12-11 | 73 | 73.47 | 72 | 72.1 | -1.23% | 5,271 | 38,137,329 |
| 2024-12-10 | 74.15 | 75.21 | 72.48 | 73 | -0.04% | 11,156 | 81,781,775 |
| 2024-12-09 | 72.52 | 74.8 | 71.85 | 73.03 | -0.19% | 12,591 | 92,210,345 |
| 2024-12-06 | 70.8 | 73.45 | 70.08 | 73.17 | +3.71% | 11,367 | 81,657,396 |
| 2024-12-05 | 70.5 | 71.16 | 70.23 | 70.55 | +0.11% | 5,161 | 36,497,109 |
| 2024-12-04 | 71.99 | 72.47 | 70.19 | 70.47 | -1.69% | 5,141 | 36,594,001 |
| 2024-12-03 | 72.77 | 73.22 | 71.59 | 71.68 | -1.35% | 5,622 | 40,540,284 |
| 2024-12-02 | 70.21 | 73.54 | 70.21 | 72.66 | +3.5% | 8,018 | 57,937,710 |
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：