股票概览
63.3
-0.94%
-0.6
63.89
开盘价
64.87
最高价
62.55
最低价
6,715
成交量
数据更新至: 2024-12-31
技术指标
63.27
MA5 (5日均线)
63.43
MA10 (10日均线)
65.80
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 | 63.89 | 64.87 | 62.55 | 63.3 | -0.94% | 6,715 | 42,682,019 |
| 2024-12-30 | 63.14 | 64.96 | 62.83 | 63.9 | +1.2% | 6,103 | 39,060,804 |
| 2024-12-27 | 63.5 | 63.93 | 63.02 | 63.14 | -0.68% | 4,126 | 26,135,157 |
| 2024-12-26 | 62.19 | 63.92 | 62.19 | 63.57 | +1.79% | 3,536 | 22,322,763 |
| 2024-12-25 | 62.95 | 62.96 | 61.83 | 62.45 | -0.53% | 2,694 | 16,833,606 |
| 2024-12-24 | 62.36 | 63.31 | 61.26 | 62.78 | +0.74% | 5,739 | 35,745,978 |
| 2024-12-23 | 65.18 | 65.5 | 62.27 | 62.32 | -3.02% | 7,916 | 50,509,066 |
| 2024-12-20 | 63.05 | 64.77 | 62.8 | 64.26 | +1.9% | 6,698 | 42,798,622 |
| 2024-12-19 | 64.81 | 65.22 | 62.9 | 63.06 | -3.73% | 6,843 | 43,595,200 |
| 2024-12-18 | 65.66 | 67.5 | 65.03 | 65.5 | -0.85% | 6,543 | 43,411,665 |
| 2024-12-17 | 67.8 | 68.07 | 64.68 | 66.06 | -3% | 7,042 | 46,471,185 |
| 2024-12-16 | 68.16 | 69.96 | 67.38 | 68.1 | -1.26% | 9,752 | 67,092,044 |
| 2024-12-13 | 67.05 | 70.85 | 65.7 | 68.97 | +2.41% | 18,461 | 125,767,481 |
| 2024-12-12 | 67.27 | 68 | 67.03 | 67.35 | -0.07% | 6,556 | 44,184,105 |
| 2024-12-11 | 68.16 | 68.7 | 67.11 | 67.4 | -1.3% | 4,392 | 29,720,450 |
| 2024-12-10 | 70.4 | 71 | 68.24 | 68.29 | -0.89% | 5,193 | 35,962,908 |
| 2024-12-09 | 70.99 | 70.99 | 68.76 | 68.9 | -1.77% | 4,902 | 34,076,736 |
| 2024-12-06 | 68.33 | 70.8 | 68.31 | 70.14 | +2.65% | 6,082 | 42,548,188 |
| 2024-12-05 | 67.88 | 69.5 | 67.28 | 68.33 | +0.34% | 5,745 | 39,255,416 |
| 2024-12-04 | 67.42 | 68.48 | 67.42 | 68.1 | -0.01% | 3,907 | 26,554,986 |
| 2024-12-03 | 68.89 | 69.79 | 67.77 | 68.11 | -1.09% | 4,943 | 33,799,515 |
| 2024-12-02 | 68.96 | 70.16 | 68 | 68.86 | -0.09% | 5,141 | 35,606,755 |
| 2024-11-29 | 69.5 | 71 | 68.52 | 68.92 | -0.4% | 4,007 | 27,892,256 |
| 2024-11-28 | 69 | 70.48 | 68.22 | 69.2 | -0.73% | 3,580 | 24,849,273 |
| 2024-11-27 | 72.05 | 72.8 | 66.7 | 69.71 | -5.55% | 10,526 | 72,164,051 |
| 2024-11-26 | 70.37 | 75.98 | 69.4 | 73.81 | +6.28% | 10,213 | 75,301,644 |
| 2024-11-25 | 69.6 | 70.85 | 68.11 | 69.45 | +0.3% | 4,258 | 29,414,818 |
| 2024-11-22 | 72.02 | 72.48 | 69.18 | 69.24 | -3.86% | 4,195 | 29,851,575 |
| 2024-11-21 | 71.3 | 73.88 | 71 | 72.02 | +1.71% | 5,929 | 42,832,320 |
| 2024-11-20 | 69.5 | 71.05 | 68.31 | 70.81 | +1.59% | 4,539 | 31,866,327 |
| 2024-11-19 | 67 | 69.89 | 66.66 | 69.7 | +4.23% | 5,209 | 35,923,345 |
| 2024-11-18 | 67.24 | 68.68 | 66.18 | 66.87 | +0.95% | 2,668 | 17,942,184 |
| 2024-11-15 | 67.17 | 68.68 | 66.17 | 66.24 | -1.38% | 3,027 | 20,344,576 |
| 2024-11-14 | 68.85 | 69.33 | 66.81 | 67.17 | -2.35% | 3,228 | 22,024,476 |
| 2024-11-13 | 69.7 | 70.5 | 67.73 | 68.79 | -1.31% | 2,855 | 19,644,031 |
| 2024-11-12 | 71.37 | 71.88 | 69.08 | 69.7 | -1.36% | 4,396 | 31,059,451 |
| 2024-11-11 | 69.09 | 70.96 | 68 | 70.66 | +2.78% | 4,840 | 33,941,317 |
| 2024-11-08 | 69.91 | 70.88 | 68.51 | 68.75 | -0.84% | 4,304 | 29,749,660 |
| 2024-11-07 | 68.85 | 69.56 | 67.78 | 69.33 | +0.62% | 4,347 | 29,920,719 |
| 2024-11-06 | 71.1 | 72.39 | 68.88 | 68.9 | -2.61% | 5,387 | 37,915,943 |
| 2024-11-05 | 71.2 | 72.45 | 70.25 | 70.75 | -0.48% | 5,841 | 41,678,927 |
| 2024-11-04 | 70.9 | 72.5 | 70.29 | 71.09 | -0.11% | 7,435 | 53,173,230 |
| 2024-11-01 | 72.05 | 73 | 69.13 | 71.17 | -0.11% | 9,663 | 68,868,414 |
| 2024-10-31 | 68.98 | 71.87 | 68.18 | 71.25 | +5.9% | 15,411 | 108,844,110 |
| 2024-10-30 | 68.62 | 68.62 | 65.65 | 67.28 | -0.77% | 3,730 | 24,974,185 |
| 2024-10-29 | 69.8 | 69.8 | 67.56 | 67.8 | -1.53% | 3,838 | 26,347,615 |
| 2024-10-28 | 67.87 | 69.41 | 67.87 | 68.85 | -0.58% | 3,563 | 24,503,657 |
| 2024-10-25 | 68.47 | 69.53 | 67.85 | 69.25 | -0.96% | 2,997 | 20,640,850 |
| 2024-10-24 | 69.83 | 70.5 | 69.19 | 69.92 | -0.58% | 3,193 | 22,321,098 |
| 2024-10-23 | 70.4 | 71.61 | 69.06 | 70.33 | +0.43% | 3,748 | 26,339,916 |
| 2024-10-22 | 70.28 | 71.98 | 68.97 | 70.03 | -0.26% | 4,896 | 34,288,685 |
| 2024-10-21 | 68.79 | 71.59 | 67 | 70.21 | +4.18% | 9,059 | 63,742,548 |
| 2024-10-18 | 63.71 | 69.6 | 63.03 | 67.39 | +5.79% | 7,601 | 50,637,627 |
| 2024-10-17 | 63.49 | 65.38 | 63.44 | 63.7 | +1.1% | 4,679 | 30,079,156 |
| 2024-10-16 | 63.81 | 64.58 | 62.85 | 63.01 | -1.27% | 3,298 | 20,941,986 |
| 2024-10-15 | 65.99 | 65.99 | 63.82 | 63.82 | -2.91% | 3,459 | 22,415,111 |
| 2024-10-14 | 65.2 | 66.56 | 63.7 | 65.73 | +1.25% | 4,723 | 30,690,138 |
| 2024-10-11 | 66.89 | 68.67 | 64.05 | 64.92 | -4.39% | 4,955 | 32,575,315 |
| 2024-10-10 | 67.9 | 70.03 | 66.58 | 67.9 | +2.37% | 8,727 | 59,853,168 |
| 2024-10-09 | 68.99 | 72 | 66.33 | 66.33 | -8.76% | 13,994 | 97,139,301 |
| 2024-10-08 | 75.53 | 79.99 | 67.7 | 72.7 | +8.96% | 18,368 | 133,298,315 |
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：