股票概览
59.9
-1.85%
-1.13
61.02
开盘价
61.8
最高价
59.68
最低价
35,033
成交量
数据更新至: 2024-12-31
技术指标
60.90
MA5 (5日均线)
61.38
MA10 (10日均线)
61.21
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 | 61.02 | 61.8 | 59.68 | 59.9 | -1.85% | 35,033 | 212,006,466 |
| 2024-12-30 | 61.22 | 61.95 | 60.14 | 61.03 | +0.02% | 31,975 | 195,385,167 |
| 2024-12-27 | 61.16 | 61.52 | 60.39 | 61.02 | -0.2% | 31,249 | 190,578,759 |
| 2024-12-26 | 61.35 | 61.69 | 60 | 61.14 | -0.42% | 41,710 | 253,614,531 |
| 2024-12-25 | 63 | 63.17 | 60.98 | 61.4 | -0.49% | 37,748 | 234,581,108 |
| 2024-12-24 | 60.93 | 62.18 | 60.69 | 61.7 | +1.68% | 36,586 | 225,907,670 |
| 2024-12-23 | 61.5 | 61.95 | 60.18 | 60.68 | -1.48% | 49,553 | 301,646,021 |
| 2024-12-20 | 62.8 | 63.7 | 61.14 | 61.59 | -2.21% | 54,367 | 338,545,946 |
| 2024-12-19 | 62 | 64 | 61.81 | 62.98 | +1.06% | 43,387 | 273,316,757 |
| 2024-12-18 | 62.68 | 63.17 | 61.59 | 62.32 | -0.43% | 34,435 | 214,877,194 |
| 2024-12-17 | 63.16 | 63.72 | 61.9 | 62.59 | -0.9% | 46,641 | 291,983,588 |
| 2024-12-16 | 64.37 | 64.96 | 62.58 | 63.16 | -1.89% | 64,095 | 406,761,696 |
| 2024-12-13 | 61.97 | 66.93 | 61.87 | 64.38 | +3.44% | 135,240 | 874,393,655 |
| 2024-12-12 | 63.58 | 63.86 | 61.76 | 62.24 | -1.88% | 60,760 | 379,960,320 |
| 2024-12-11 | 60.08 | 64.32 | 59.8 | 63.43 | +5.58% | 86,314 | 544,303,047 |
| 2024-12-10 | 60.86 | 62.5 | 60 | 60.08 | +1.32% | 74,738 | 457,645,446 |
| 2024-12-09 | 58.16 | 59.57 | 57.63 | 59.3 | +1.98% | 60,324 | 354,646,906 |
| 2024-12-06 | 58.22 | 59.17 | 57.72 | 58.15 | -0.31% | 49,191 | 286,898,864 |
| 2024-12-05 | 58.38 | 59.17 | 57.7 | 58.33 | -0.78% | 42,305 | 246,580,081 |
| 2024-12-04 | 59.57 | 60.48 | 58.37 | 58.79 | -2.26% | 45,573 | 270,532,736 |
| 2024-12-03 | 60.08 | 61.08 | 59.18 | 60.15 | +0.12% | 58,003 | 348,732,045 |
| 2024-12-02 | 61.35 | 62.98 | 59.8 | 60.08 | -1.72% | 88,971 | 540,375,503 |
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：