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 |
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：