股票概览
61.98
-0.96%
-0.6
62.98
开盘价
63.2
最高价
61.96
最低价
2,708
成交量
数据更新至: 2024-12-31
技术指标
62.47
MA5 (5日均线)
63.54
MA10 (10日均线)
64.70
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 | 62.98 | 63.2 | 61.96 | 61.98 | -0.96% | 2,708 | 16,966,861 |
| 2024-12-30 | 63 | 63 | 62.08 | 62.58 | -0.16% | 1,753 | 10,960,180 |
| 2024-12-27 | 62.5 | 63.3 | 62.38 | 62.68 | -0.19% | 1,616 | 10,150,021 |
| 2024-12-26 | 62.5 | 63.19 | 62.5 | 62.8 | +0.8% | 1,712 | 10,760,158 |
| 2024-12-25 | 63.55 | 63.88 | 62.01 | 62.3 | -1.31% | 2,362 | 14,820,954 |
| 2024-12-24 | 63 | 63.5 | 62.39 | 63.13 | +0.19% | 2,176 | 13,680,381 |
| 2024-12-23 | 65.5 | 65.5 | 62.7 | 63.01 | -3.87% | 4,710 | 29,918,619 |
| 2024-12-20 | 65.57 | 66.64 | 65.11 | 65.55 | +0.15% | 2,825 | 18,668,197 |
| 2024-12-19 | 65.5 | 65.93 | 64.8 | 65.45 | -0.65% | 2,245 | 14,685,156 |
| 2024-12-18 | 67.17 | 67.21 | 65.37 | 65.88 | -1.2% | 3,295 | 21,743,714 |
| 2024-12-17 | 68.55 | 68.55 | 66.6 | 66.68 | -3.29% | 5,082 | 34,226,491 |
| 2024-12-16 | 65.9 | 70.04 | 65.28 | 68.95 | +4.85% | 9,737 | 66,552,354 |
| 2024-12-13 | 66.56 | 66.98 | 65.69 | 65.76 | -0.8% | 4,745 | 31,447,503 |
| 2024-12-12 | 65.82 | 66.73 | 65.68 | 66.29 | +0.85% | 3,351 | 22,164,192 |
| 2024-12-11 | 65.17 | 66.25 | 65.17 | 65.73 | +0.87% | 3,253 | 21,404,305 |
| 2024-12-10 | 65.64 | 66.88 | 65.09 | 65.16 | +0.48% | 5,080 | 33,527,053 |
| 2024-12-09 | 65.48 | 65.88 | 64.5 | 64.85 | -0.93% | 1,612 | 10,488,438 |
| 2024-12-06 | 64.8 | 65.58 | 64.52 | 65.46 | +0.74% | 3,073 | 20,051,225 |
| 2024-12-05 | 64.66 | 65.3 | 64.4 | 64.98 | +0.28% | 1,599 | 10,393,260 |
| 2024-12-04 | 65.8 | 65.94 | 64.66 | 64.8 | -1.71% | 2,103 | 13,710,580 |
| 2024-12-03 | 65.13 | 66.4 | 65 | 65.93 | +0.84% | 3,908 | 25,636,903 |
| 2024-12-02 | 64.86 | 65.79 | 64.22 | 65.38 | +0.82% | 2,743 | 17,893,784 |
| 2024-11-29 | 64.27 | 65.58 | 63.35 | 64.85 | +1.36% | 2,585 | 16,728,271 |
| 2024-11-28 | 63.99 | 64.08 | 63.41 | 63.98 | +0.46% | 2,035 | 12,980,552 |
| 2024-11-27 | 63.11 | 63.69 | 61.81 | 63.69 | +1.05% | 2,078 | 13,009,278 |
| 2024-11-26 | 63.5 | 64.21 | 62.79 | 63.03 | -0.77% | 1,449 | 9,187,822 |
| 2024-11-25 | 62.15 | 64 | 62 | 63.52 | +1.47% | 1,557 | 9,846,058 |
| 2024-11-22 | 65.3 | 65.3 | 62.55 | 62.6 | -3.97% | 2,514 | 16,026,030 |
| 2024-11-21 | 66.98 | 66.98 | 64.3 | 65.19 | -1.94% | 3,259 | 21,321,897 |
| 2024-11-20 | 65.2 | 66.65 | 64.4 | 66.48 | +1.99% | 2,793 | 18,443,120 |
| 2024-11-19 | 64.6 | 65.3 | 63.12 | 65.18 | +1.75% | 3,330 | 21,358,270 |
| 2024-11-18 | 66.95 | 66.98 | 63.84 | 64.06 | -2.76% | 3,489 | 22,652,695 |
| 2024-11-15 | 66.75 | 67.66 | 65.88 | 65.88 | -2.46% | 3,424 | 22,830,018 |
| 2024-11-14 | 67.68 | 70.43 | 67.35 | 67.54 | +0.69% | 7,054 | 48,516,943 |
| 2024-11-13 | 66 | 67.55 | 65.8 | 67.08 | +0.31% | 3,938 | 26,238,766 |
| 2024-11-12 | 67.8 | 69.51 | 66.5 | 66.87 | -1.04% | 7,434 | 50,593,707 |
| 2024-11-11 | 65.3 | 67.57 | 64.77 | 67.57 | +3.48% | 6,601 | 43,863,835 |
| 2024-11-08 | 65.01 | 66.46 | 64.56 | 65.3 | +1.46% | 6,815 | 44,645,106 |
| 2024-11-07 | 62.39 | 64.88 | 62.39 | 64.36 | +2.66% | 5,691 | 36,087,946 |
| 2024-11-06 | 63.26 | 63.77 | 62.27 | 62.69 | -0.63% | 5,522 | 34,753,648 |
| 2024-11-05 | 61.82 | 63.16 | 61.82 | 63.09 | +2.05% | 5,914 | 37,086,483 |
| 2024-11-04 | 60.99 | 61.83 | 60.09 | 61.82 | +2.84% | 3,402 | 20,895,256 |
| 2024-11-01 | 61.11 | 61.2 | 59.89 | 60.11 | -1.62% | 3,770 | 22,824,207 |
| 2024-10-31 | 61.19 | 61.99 | 60.3 | 61.1 | -0.15% | 5,251 | 32,118,336 |
| 2024-10-30 | 63.55 | 64.18 | 60.5 | 61.19 | -3.71% | 8,333 | 51,742,948 |
| 2024-10-29 | 66.46 | 66.99 | 63.32 | 63.55 | -8.34% | 13,928 | 90,774,519 |
| 2024-10-28 | 69.01 | 69.4 | 68.36 | 69.33 | +0.23% | 2,733 | 18,830,881 |
| 2024-10-25 | 68.24 | 69.49 | 68.05 | 69.17 | +1.57% | 3,233 | 22,253,250 |
| 2024-10-24 | 69 | 69.28 | 68.1 | 68.1 | -1.3% | 2,371 | 16,261,655 |
| 2024-10-23 | 68.98 | 69.44 | 68.53 | 69 | +0.69% | 2,508 | 17,298,142 |
| 2024-10-22 | 69.62 | 69.62 | 68.09 | 68.53 | -1.57% | 4,150 | 28,629,292 |
| 2024-10-21 | 69.66 | 70.9 | 68.6 | 69.62 | +0.68% | 6,451 | 45,059,801 |
| 2024-10-18 | 66.4 | 69.95 | 65.51 | 69.15 | +4.3% | 6,550 | 44,675,814 |
| 2024-10-17 | 64.8 | 67.88 | 64.72 | 66.3 | +2.54% | 5,553 | 36,901,095 |
| 2024-10-16 | 64.01 | 65.3 | 63.56 | 64.66 | -0.28% | 2,846 | 18,403,979 |
| 2024-10-15 | 65.11 | 66.15 | 64.69 | 64.84 | -0.93% | 4,032 | 26,346,932 |
| 2024-10-14 | 65.17 | 65.65 | 63.55 | 65.45 | +1% | 3,444 | 22,274,386 |
| 2024-10-11 | 68.5 | 68.5 | 64.51 | 64.8 | -5.19% | 5,813 | 38,230,735 |
| 2024-10-10 | 70 | 71.99 | 68.31 | 68.35 | -0.16% | 6,951 | 48,497,294 |
| 2024-10-09 | 73.8 | 74.57 | 68.46 | 68.46 | -11.39% | 13,946 | 101,061,990 |
| 2024-10-08 | 79.69 | 79.69 | 72.18 | 77.26 | +13.62% | 24,470 | 185,666,539 |
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：