股票概览
76.88
-1.28%
-1
78.02
开盘价
78.5
最高价
74.7
最低价
67,644
成交量
数据更新至: 2024-12-31
技术指标
79.57
MA5 (5日均线)
77.40
MA10 (10日均线)
N/A
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 | 78.02 | 78.5 | 74.7 | 76.88 | -1.28% | 67,644 | 519,918,325 |
| 2024-12-30 | 78.23 | 80.49 | 77.05 | 77.88 | -2.04% | 59,568 | 467,642,028 |
| 2024-12-27 | 81.57 | 86.94 | 79.46 | 79.5 | -3.51% | 101,652 | 840,295,048 |
| 2024-12-26 | 80.6 | 84.2 | 79.51 | 82.39 | +1.47% | 94,827 | 777,808,789 |
| 2024-12-25 | 82.82 | 88 | 80.08 | 81.2 | -3.56% | 148,590 | 1,247,532,476 |
| 2024-12-24 | 71.4 | 84.2 | 69.48 | 84.2 | +19.99% | 162,245 | 1,249,911,169 |
| 2024-12-23 | 74.11 | 76.39 | 70.11 | 70.17 | -6.94% | 109,031 | 799,526,430 |
| 2024-12-20 | 74.01 | 79.9 | 72.8 | 75.4 | +0.49% | 147,698 | 1,121,219,398 |
| 2024-12-19 | 68.31 | 77.77 | 68.31 | 75.03 | +5.23% | 143,589 | 1,065,137,525 |
| 2024-12-18 | 69.38 | 75.5 | 67.5 | 71.3 | +1.57% | 126,646 | 909,559,783 |
| 2024-12-17 | 67.3 | 72.45 | 66.4 | 70.2 | +2.96% | 118,248 | 825,116,054 |
| 2024-12-16 | 73.15 | 74.98 | 67.3 | 68.18 | -9.09% | 142,591 | 1,009,998,511 |
| 2024-12-13 | 69.86 | 78.33 | 68.89 | 75 | +4.81% | 211,880 | 1,568,447,425 |
| 2024-12-12 | 85 | 86.9 | 69 | 71.56 | +533.84% | 301,807 | 2,266,552,835 |
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：