股票概览
60.61
-0.9%
-0.55
61.02
开盘价
61.35
最高价
59.81
最低价
6,959
成交量
数据更新至: 2024-12-31
技术指标
61.26
MA5 (5日均线)
64.01
MA10 (10日均线)
66.07
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 | 61.35 | 59.81 | 60.61 | -0.9% | 6,959 | 42,101,090 |
| 2024-12-30 | 61.2 | 63 | 59.67 | 61.16 | -0.86% | 9,962 | 60,429,496 |
| 2024-12-27 | 63 | 64.3 | 61.21 | 61.69 | +1.53% | 9,881 | 62,092,367 |
| 2024-12-26 | 62.41 | 64.61 | 60.5 | 60.76 | -2.16% | 19,179 | 119,729,368 |
| 2024-12-25 | 63 | 63 | 60.03 | 62.1 | -1.43% | 8,291 | 51,139,961 |
| 2024-12-24 | 63.18 | 63.83 | 60.6 | 63 | -0.32% | 11,615 | 72,159,275 |
| 2024-12-23 | 68.8 | 69.28 | 63 | 63.2 | -8.14% | 17,543 | 114,693,852 |
| 2024-12-20 | 67.9 | 69.72 | 67.11 | 68.8 | +0.88% | 16,333 | 111,754,793 |
| 2024-12-19 | 70.33 | 72.33 | 67.8 | 68.2 | -3.32% | 18,427 | 127,951,041 |
| 2024-12-18 | 73.94 | 73.94 | 69.01 | 70.54 | +3.74% | 23,152 | 165,046,851 |
| 2024-12-17 | 72 | 72 | 67.2 | 68 | -1.62% | 17,352 | 120,151,026 |
| 2024-12-16 | 71.89 | 72.6 | 68.3 | 69.12 | -4.94% | 21,121 | 147,290,893 |
| 2024-12-13 | 75.66 | 79.55 | 71.8 | 72.71 | -7.12% | 27,961 | 208,700,754 |
| 2024-12-12 | 83 | 87.98 | 75.51 | 78.28 | -7.6% | 35,369 | 286,059,626 |
| 2024-12-11 | 78 | 84.72 | 73.71 | 84.72 | +20% | 44,677 | 359,761,177 |
| 2024-12-10 | 67.78 | 75.5 | 66.28 | 70.6 | +5.85% | 25,839 | 179,934,377 |
| 2024-12-09 | 61 | 67.75 | 60.77 | 66.7 | +6.63% | 21,829 | 141,371,366 |
| 2024-12-06 | 57.1 | 63.95 | 56.05 | 62.55 | +12.4% | 25,023 | 151,418,635 |
| 2024-12-05 | 52.99 | 56.21 | 52.99 | 55.65 | +5.04% | 12,704 | 69,830,549 |
| 2024-12-04 | 55.11 | 55.49 | 52.66 | 52.98 | -4.54% | 16,355 | 88,312,072 |
| 2024-12-03 | 57.5 | 57.97 | 54.77 | 55.5 | -2.84% | 20,291 | 114,045,247 |
| 2024-12-02 | 56 | 59.48 | 53.5 | 57.12 | +4.01% | 27,693 | 156,186,220 |
| 2024-11-29 | 53 | 55.57 | 51 | 54.92 | +2.6% | 22,804 | 122,857,375 |
| 2024-11-28 | 54.99 | 58.5 | 52.76 | 53.53 | -1.96% | 32,872 | 182,909,552 |
| 2024-11-27 | 50.49 | 57.77 | 49.6 | 54.6 | +2.13% | 33,012 | 175,139,161 |
| 2024-11-26 | 50.2 | 57.3 | 48.9 | 53.46 | +10.16% | 44,873 | 236,547,085 |
| 2024-11-25 | 40.22 | 48.53 | 40 | 48.53 | +20% | 33,671 | 153,668,858 |
| 2024-11-22 | 42 | 43.6 | 40 | 40.44 | -1.84% | 17,629 | 74,189,888 |
| 2024-11-21 | 41.72 | 42.99 | 40.5 | 41.2 | -1.93% | 16,080 | 66,706,077 |
| 2024-11-20 | 39 | 42.8 | 38.61 | 42.01 | +7.72% | 21,681 | 87,817,322 |
| 2024-11-19 | 39.08 | 39.68 | 37.87 | 39 | +0.44% | 9,148 | 35,305,885 |
| 2024-11-18 | 40.45 | 42 | 38.22 | 38.83 | -4.31% | 10,988 | 43,937,839 |
| 2024-11-15 | 43.45 | 44.44 | 40.42 | 40.58 | -7.27% | 17,480 | 73,921,029 |
| 2024-11-14 | 43.39 | 45.8 | 43.39 | 43.76 | +0.74% | 23,707 | 106,120,260 |
| 2024-11-13 | 43.53 | 44.5 | 42.73 | 43.44 | -1.59% | 15,236 | 66,429,085 |
| 2024-11-12 | 46.71 | 47.46 | 43.65 | 44.14 | -6.8% | 36,512 | 164,544,646 |
| 2024-11-11 | 50.5 | 52 | 46.85 | 47.36 | -5.39% | 49,626 | 242,064,629 |
| 2024-11-08 | 47.8 | 52.86 | 47.8 | 50.06 | +5.17% | 53,350 | 267,128,661 |
| 2024-11-07 | 49.87 | 50.38 | 44.44 | 47.6 | +10.98% | 84,314 | 403,639,906 |
| 2024-11-06 | 42.3 | 42.89 | 39.88 | 42.89 | +20.01% | 43,283 | 181,857,065 |
| 2024-11-05 | 35.74 | 35.74 | 35.74 | 35.74 | +20.01% | 3,334 | 11,914,930 |
| 2024-10-22 | 27.05 | 30.1 | 27.05 | 29.78 | +10.26% | 17,233 | 49,789,623 |
| 2024-10-21 | 26.55 | 27.17 | 25.6 | 27.01 | +4.61% | 13,127 | 34,637,744 |
| 2024-10-18 | 24.07 | 26.37 | 23.83 | 25.82 | +7% | 15,247 | 38,855,324 |
| 2024-10-17 | 23.13 | 24.63 | 23.13 | 24.13 | +4.78% | 6,933 | 16,796,550 |
| 2024-10-16 | 23.05 | 23.65 | 22.4 | 23.03 | -0.78% | 3,560 | 8,157,530 |
| 2024-10-15 | 22.38 | 23.89 | 22.03 | 23.21 | +3.52% | 5,407 | 12,478,841 |
| 2024-10-14 | 22.37 | 22.42 | 21.4 | 22.42 | +2.94% | 3,778 | 8,312,653 |
| 2024-10-11 | 23.27 | 23.49 | 21.4 | 21.78 | -6.36% | 6,214 | 13,792,601 |
| 2024-10-10 | 23.75 | 24.4 | 22.87 | 23.26 | -1.15% | 7,574 | 17,675,654 |
| 2024-10-09 | 25.25 | 25.25 | 23.1 | 23.53 | -7.54% | 12,151 | 29,385,721 |
| 2024-10-08 | 27.2 | 27.2 | 22.98 | 25.45 | +12.11% | 18,923 | 47,175,103 |
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：