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 |
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：