股票概览
78.04
-3.44%
-2.78
81
开盘价
81.85
最高价
77.87
最低价
12,722
成交量
数据更新至: 2024-12-31
技术指标
82.03
MA5 (5日均线)
79.82
MA10 (10日均线)
76.45
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 | 81 | 81.85 | 77.87 | 78.04 | -3.44% | 12,722 | 101,207,460 |
| 2024-12-30 | 84.5 | 85 | 80.68 | 80.82 | -3.56% | 13,936 | 115,045,179 |
| 2024-12-27 | 86.8 | 87.48 | 83.63 | 83.8 | -3.8% | 16,940 | 143,985,216 |
| 2024-12-26 | 78.98 | 88 | 78.79 | 87.11 | +8.35% | 19,611 | 163,808,185 |
| 2024-12-25 | 76.38 | 80.4 | 73.61 | 80.4 | +4.74% | 15,732 | 121,091,884 |
| 2024-12-24 | 76.5 | 76.81 | 72.62 | 76.76 | +1.74% | 13,709 | 102,829,541 |
| 2024-12-23 | 82.95 | 83.88 | 75.18 | 75.45 | -6.73% | 18,449 | 145,623,070 |
| 2024-12-20 | 75.62 | 84 | 75.62 | 80.89 | +5.05% | 20,537 | 165,631,012 |
| 2024-12-19 | 75.24 | 79.3 | 75 | 77 | -1.23% | 18,169 | 140,534,835 |
| 2024-12-18 | 74.46 | 79.83 | 71.31 | 77.96 | +4.09% | 23,642 | 180,826,064 |
| 2024-12-17 | 86 | 86 | 74.08 | 74.9 | -14.7% | 28,719 | 224,450,293 |
| 2024-12-16 | 86.87 | 88.86 | 81.51 | 87.81 | 0% | 25,315 | 214,332,169 |
| 2024-12-13 | 78.1 | 92.7 | 77.55 | 87.81 | +10.02% | 39,276 | 328,793,141 |
| 2024-12-12 | 72.48 | 86.7 | 72.48 | 79.81 | +10.39% | 36,858 | 292,974,864 |
| 2024-12-11 | 67.23 | 74.99 | 67.23 | 72.3 | +6.4% | 24,455 | 174,986,308 |
| 2024-12-10 | 71 | 71 | 67.4 | 67.95 | -0.34% | 21,747 | 149,544,220 |
| 2024-12-09 | 63.5 | 69 | 62.28 | 68.18 | +4.23% | 36,828 | 244,726,194 |
| 2024-12-06 | 63.31 | 67.22 | 62.97 | 65.41 | +3.33% | 21,503 | 140,838,770 |
| 2024-12-05 | 62.71 | 64.5 | 61.85 | 63.3 | +0.16% | 12,293 | 77,869,410 |
| 2024-12-04 | 64 | 69 | 62.46 | 63.2 | +2.75% | 24,617 | 160,504,375 |
| 2024-12-03 | 63.1 | 63.44 | 60.89 | 61.51 | -2.94% | 12,656 | 78,327,902 |
| 2024-12-02 | 62.08 | 64.14 | 61.3 | 63.37 | +1.55% | 19,159 | 120,102,167 |
| 2024-11-29 | 61.5 | 63.55 | 59.21 | 62.4 | +0.34% | 19,789 | 121,888,521 |
| 2024-11-28 | 63.11 | 64.5 | 60.93 | 62.19 | -0.97% | 17,582 | 109,849,812 |
| 2024-11-27 | 58.15 | 63.6 | 55.5 | 62.8 | +7.44% | 25,882 | 155,429,007 |
| 2024-11-26 | 59.77 | 60.8 | 58.4 | 58.45 | -2.75% | 12,001 | 71,324,750 |
| 2024-11-25 | 61.5 | 62.99 | 58.8 | 60.1 | -2.28% | 10,742 | 64,773,889 |
| 2024-11-22 | 64 | 66.65 | 61.21 | 61.5 | -5.12% | 20,511 | 131,829,732 |
| 2024-11-21 | 59.57 | 65.42 | 58 | 64.82 | +9.12% | 28,693 | 180,503,544 |
| 2024-11-20 | 60.18 | 61.18 | 59.16 | 59.4 | -1.72% | 11,607 | 69,475,628 |
| 2024-11-19 | 59.44 | 60.5 | 57.86 | 60.44 | +3.14% | 8,549 | 50,785,676 |
| 2024-11-18 | 60.42 | 61.9 | 58.01 | 58.6 | -2.87% | 10,718 | 64,142,886 |
| 2024-11-15 | 61.91 | 62.88 | 60.3 | 60.33 | -2.55% | 10,166 | 62,799,197 |
| 2024-11-14 | 65.99 | 66.89 | 61.52 | 61.91 | -6.72% | 18,641 | 118,319,841 |
| 2024-11-13 | 64.89 | 66.5 | 64.04 | 66.37 | +2.27% | 17,092 | 111,519,202 |
| 2024-11-12 | 69.65 | 69.65 | 64.2 | 64.9 | -5.26% | 20,294 | 134,544,884 |
| 2024-11-11 | 61.76 | 69.1 | 61.6 | 68.5 | +11.47% | 29,817 | 196,851,536 |
| 2024-11-08 | 60.2 | 64.28 | 60.2 | 61.45 | +3.28% | 19,392 | 120,781,665 |
| 2024-11-07 | 57.98 | 59.99 | 57.81 | 59.5 | +2.08% | 11,953 | 70,543,525 |
| 2024-11-06 | 58.45 | 59.5 | 57 | 58.29 | +0.95% | 13,925 | 81,395,569 |
| 2024-11-05 | 55.38 | 58.22 | 55.38 | 57.74 | +3.74% | 12,849 | 73,334,361 |
| 2024-11-04 | 55.64 | 56.78 | 55.22 | 55.66 | +0.07% | 12,116 | 67,654,026 |
| 2024-11-01 | 58.67 | 58.82 | 55.58 | 55.62 | -5.2% | 9,966 | 56,483,864 |
| 2024-10-31 | 57.35 | 59.2 | 56.67 | 58.67 | +1.75% | 9,067 | 52,845,812 |
| 2024-10-30 | 59.02 | 59.5 | 56.67 | 57.66 | -3.09% | 14,791 | 85,609,559 |
| 2024-10-29 | 59.7 | 60.8 | 59.1 | 59.5 | -0.78% | 12,698 | 76,205,472 |
| 2024-10-28 | 60.5 | 60.8 | 58.58 | 59.97 | -1.82% | 14,195 | 84,222,989 |
| 2024-10-25 | 60.9 | 62.3 | 59.88 | 61.08 | +0.61% | 10,434 | 63,445,916 |
| 2024-10-24 | 61.76 | 61.8 | 59.7 | 60.71 | -1.81% | 11,085 | 67,348,556 |
| 2024-10-23 | 64.2 | 64.2 | 61.24 | 61.83 | -3.95% | 14,167 | 88,720,033 |
| 2024-10-22 | 64.1 | 65 | 62.78 | 64.37 | -1.01% | 10,084 | 64,363,064 |
| 2024-10-21 | 65.94 | 68.38 | 64 | 65.03 | +2.96% | 21,248 | 140,141,645 |
| 2024-10-18 | 59.33 | 65.65 | 59 | 63.16 | +6.28% | 14,148 | 88,415,824 |
| 2024-10-17 | 57.57 | 61 | 57.38 | 59.43 | +3.57% | 11,573 | 68,802,870 |
| 2024-10-16 | 57.5 | 59.11 | 57 | 57.38 | -2.75% | 6,519 | 37,723,969 |
| 2024-10-15 | 58.86 | 61.83 | 57.39 | 59 | +0.08% | 9,889 | 59,446,785 |
| 2024-10-14 | 56.9 | 59.33 | 55.56 | 58.95 | +3.6% | 9,292 | 53,392,816 |
| 2024-10-11 | 62.98 | 62.98 | 56.03 | 56.9 | -11.12% | 14,439 | 85,100,649 |
| 2024-10-10 | 65.5 | 67 | 61.61 | 64.02 | -1.51% | 13,100 | 84,456,308 |
| 2024-10-09 | 66.98 | 72 | 62.22 | 65 | -4.07% | 22,761 | 153,078,256 |
| 2024-10-08 | 67.76 | 67.76 | 62.2 | 67.76 | +19.99% | 27,506 | 179,692,599 |
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：