股票概览
72
+1.42%
+1.01
70.9
开盘价
72.79
最高价
70.64
最低价
25,038
成交量
数据更新至: 2024-12-31
技术指标
71.40
MA5 (5日均线)
71.27
MA10 (10日均线)
73.17
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 | 70.9 | 72.79 | 70.64 | 72 | +1.42% | 25,038 | 179,739,580 |
| 2024-12-30 | 69 | 72 | 68.02 | 70.99 | +2.69% | 27,952 | 197,505,519 |
| 2024-12-27 | 71.82 | 71.82 | 68.99 | 69.13 | -3.31% | 35,141 | 244,076,978 |
| 2024-12-26 | 73.56 | 73.8 | 71.31 | 71.5 | -2.59% | 20,203 | 145,425,729 |
| 2024-12-25 | 73.35 | 74.9 | 72.73 | 73.4 | +0.85% | 17,262 | 126,996,174 |
| 2024-12-24 | 72.3 | 74.67 | 72.01 | 72.78 | +0.75% | 17,486 | 128,348,581 |
| 2024-12-23 | 70.19 | 74.22 | 69.88 | 72.24 | +2.77% | 34,709 | 252,536,487 |
| 2024-12-20 | 69.52 | 71.18 | 68.69 | 70.29 | +1.01% | 24,673 | 172,583,899 |
| 2024-12-19 | 70 | 70.5 | 68.67 | 69.59 | -1.67% | 28,433 | 197,377,594 |
| 2024-12-18 | 72.7 | 72.7 | 70.33 | 70.77 | -2.09% | 24,776 | 176,327,268 |
| 2024-12-17 | 73.06 | 74.78 | 72 | 72.28 | -1.65% | 19,774 | 144,893,220 |
| 2024-12-16 | 74.35 | 75.18 | 73 | 73.49 | -0.7% | 21,157 | 156,087,118 |
| 2024-12-13 | 77 | 78.58 | 74.01 | 74.01 | -4.27% | 41,583 | 315,899,035 |
| 2024-12-12 | 75.17 | 78.18 | 74.63 | 77.31 | +2.63% | 25,626 | 197,056,630 |
| 2024-12-11 | 75.8 | 77.47 | 75.19 | 75.33 | -1.22% | 21,236 | 162,208,248 |
| 2024-12-10 | 76.5 | 77.66 | 75.5 | 76.26 | +2.49% | 27,392 | 210,203,091 |
| 2024-12-09 | 75.68 | 77.36 | 74.1 | 74.41 | -1.83% | 20,001 | 150,374,951 |
| 2024-12-06 | 75.52 | 76.7 | 73.03 | 75.8 | +0.77% | 32,239 | 240,648,066 |
| 2024-12-05 | 76.33 | 77.01 | 73.45 | 75.22 | -1.7% | 24,600 | 184,933,383 |
| 2024-12-04 | 80.99 | 81.99 | 76.15 | 76.52 | -6.06% | 35,625 | 276,144,979 |
| 2024-12-03 | 81 | 82.98 | 80.11 | 81.46 | +0.77% | 26,264 | 214,740,419 |
| 2024-12-02 | 78.8 | 81.97 | 78.61 | 80.84 | +1.69% | 30,980 | 250,391,512 |
| 2024-11-29 | 76.91 | 80.66 | 76.71 | 79.5 | +3.25% | 30,789 | 243,633,997 |
| 2024-11-28 | 76.9 | 79.52 | 75.52 | 77 | +0.13% | 21,147 | 164,761,095 |
| 2024-11-27 | 77.34 | 77.38 | 75 | 76.9 | -0.62% | 24,287 | 184,411,167 |
| 2024-11-26 | 76.62 | 79.07 | 74.6 | 77.38 | +1.02% | 33,343 | 258,433,099 |
| 2024-11-25 | 77.33 | 77.96 | 75.14 | 76.6 | -1.4% | 27,138 | 206,913,732 |
| 2024-11-22 | 82.55 | 82.56 | 76.68 | 77.69 | -7.16% | 72,250 | 567,875,016 |
| 2024-11-21 | 88 | 89.05 | 82.2 | 83.68 | -4.37% | 43,722 | 368,476,620 |
| 2024-11-20 | 90 | 90 | 85.09 | 87.5 | -1.72% | 30,776 | 267,659,071 |
| 2024-11-19 | 82.41 | 89.78 | 82.41 | 89.03 | +7.38% | 42,980 | 376,656,451 |
| 2024-11-18 | 86.18 | 88.36 | 81.2 | 82.91 | -5.41% | 35,721 | 301,729,714 |
| 2024-11-15 | 88.3 | 90.8 | 85.53 | 87.65 | -0.68% | 35,416 | 312,716,027 |
| 2024-11-14 | 89.78 | 93.02 | 88.01 | 88.25 | -1.84% | 39,682 | 358,395,591 |
| 2024-11-13 | 86.6 | 90.79 | 85.8 | 89.9 | +1.96% | 48,922 | 433,121,501 |
| 2024-11-12 | 82.68 | 90.38 | 80.6 | 88.17 | +7.41% | 78,310 | 670,731,025 |
| 2024-11-11 | 80.5 | 83.41 | 79.58 | 82.09 | +2.06% | 36,680 | 299,098,111 |
| 2024-11-08 | 83.2 | 84.5 | 80.01 | 80.43 | -2.63% | 32,967 | 270,571,999 |
| 2024-11-07 | 81.5 | 82.68 | 79.38 | 82.6 | -1.63% | 31,031 | 251,444,024 |
| 2024-11-06 | 83.16 | 87.76 | 82.57 | 83.97 | +1.01% | 36,606 | 310,618,026 |
| 2024-11-05 | 81.36 | 83.76 | 81 | 83.13 | +0.89% | 31,330 | 259,349,911 |
| 2024-11-04 | 78.16 | 83.96 | 78.16 | 82.4 | +2.74% | 35,410 | 291,097,724 |
| 2024-11-01 | 85.12 | 85.52 | 80.07 | 80.2 | -5.78% | 40,231 | 328,970,412 |
| 2024-10-31 | 88.86 | 88.89 | 83.67 | 85.12 | -0.61% | 54,001 | 467,021,244 |
| 2024-10-30 | 81.8 | 86.99 | 79.11 | 85.64 | +7.14% | 78,807 | 655,776,796 |
| 2024-10-29 | 82 | 83 | 78.96 | 79.93 | -1.31% | 28,545 | 228,232,619 |
| 2024-10-28 | 85 | 85 | 78.56 | 80.99 | -4.04% | 45,031 | 360,362,649 |
| 2024-10-25 | 83 | 88.88 | 82.71 | 84.4 | +1.69% | 55,458 | 475,248,071 |
| 2024-10-24 | 87.11 | 89 | 82.63 | 83 | -5.36% | 23,793 | 200,521,666 |
| 2024-10-23 | 87.5 | 91.73 | 85.4 | 87.7 | +0.8% | 33,167 | 293,284,989 |
| 2024-10-22 | 86.46 | 87.99 | 82.31 | 87 | +0.12% | 32,635 | 278,546,869 |
| 2024-10-21 | 84.92 | 90.98 | 84 | 86.9 | +2.33% | 39,453 | 344,734,287 |
| 2024-10-18 | 75.9 | 88.88 | 75.5 | 84.92 | +11.28% | 53,047 | 441,109,518 |
| 2024-10-17 | 78.97 | 79.12 | 76.28 | 76.31 | -1.75% | 20,228 | 156,298,909 |
| 2024-10-16 | 78.5 | 79.84 | 76.53 | 77.67 | -1.53% | 17,335 | 135,752,663 |
| 2024-10-15 | 80.36 | 81.37 | 78.55 | 78.88 | -2.13% | 31,388 | 250,933,008 |
| 2024-10-14 | 78 | 83.29 | 75.97 | 80.6 | +5.36% | 39,986 | 317,492,557 |
| 2024-10-11 | 80 | 81.36 | 74.8 | 76.5 | -5.33% | 45,715 | 351,857,251 |
| 2024-10-10 | 82.27 | 85.97 | 80.12 | 80.81 | -1.77% | 47,205 | 390,987,298 |
| 2024-10-09 | 93.7 | 97.58 | 81.8 | 82.27 | -16.9% | 69,229 | 614,857,875 |
| 2024-10-08 | 100.57 | 100.57 | 88.1 | 99 | +17.91% | 65,689 | 623,804,179 |
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：