股票概览
72.91
-5.09%
-3.91
76.82
开盘价
77.18
最高价
72.88
最低价
13,507
成交量
数据更新至: 2024-12-31
技术指标
78.63
MA5 (5日均线)
79.06
MA10 (10日均线)
76.94
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 | 76.82 | 77.18 | 72.88 | 72.91 | -5.09% | 13,507 | 100,954,444 |
| 2024-12-30 | 78.86 | 79.68 | 76.58 | 76.82 | -3.09% | 11,697 | 91,094,302 |
| 2024-12-27 | 82.49 | 82.49 | 76.71 | 79.27 | -3.52% | 21,628 | 171,117,369 |
| 2024-12-26 | 80.87 | 85.2 | 79.4 | 82.16 | +0.2% | 25,027 | 206,181,684 |
| 2024-12-25 | 79.58 | 83.17 | 77 | 82 | +2.12% | 22,596 | 181,037,367 |
| 2024-12-24 | 78.56 | 81.7 | 77 | 80.3 | +3.08% | 17,468 | 139,167,626 |
| 2024-12-23 | 83.85 | 86.66 | 77.5 | 77.9 | -7.26% | 25,609 | 209,543,467 |
| 2024-12-20 | 78.39 | 85 | 77.12 | 84 | +6.64% | 30,966 | 255,733,212 |
| 2024-12-19 | 75.19 | 79.5 | 74.78 | 78.77 | +2.97% | 18,863 | 147,113,621 |
| 2024-12-18 | 70.82 | 76.77 | 69.15 | 76.5 | +8.23% | 22,202 | 164,453,363 |
| 2024-12-17 | 70.77 | 72.2 | 69.66 | 70.68 | -0.59% | 13,299 | 94,109,763 |
| 2024-12-16 | 73.2 | 73.21 | 70 | 71.1 | -2.8% | 15,214 | 108,000,378 |
| 2024-12-13 | 74.2 | 75.79 | 73.13 | 73.15 | -2.04% | 13,456 | 100,132,339 |
| 2024-12-12 | 74.1 | 76.5 | 73.12 | 74.67 | 0% | 12,496 | 93,356,552 |
| 2024-12-11 | 73.77 | 76.2 | 72.96 | 74.67 | +1.37% | 9,640 | 72,000,747 |
| 2024-12-10 | 77 | 77.99 | 73.12 | 73.66 | -0.19% | 20,326 | 150,737,584 |
| 2024-12-09 | 78.3 | 78.97 | 73.41 | 73.8 | -6.21% | 23,506 | 177,173,184 |
| 2024-12-06 | 79.8 | 81.03 | 78.01 | 78.69 | +0.13% | 12,878 | 101,882,216 |
| 2024-12-05 | 78.19 | 80.62 | 77.01 | 78.59 | -0.68% | 19,171 | 151,047,080 |
| 2024-12-04 | 81.8 | 85 | 77.7 | 79.13 | -2.41% | 14,212 | 115,224,216 |
| 2024-12-03 | 88 | 89.97 | 80.18 | 81.08 | -2.55% | 32,549 | 279,916,687 |
| 2024-12-02 | 84.46 | 86.2 | 82.31 | 83.2 | -2.12% | 19,410 | 163,003,191 |
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：