股票概览
75.61
+2.45%
+1.81
73.9
开盘价
77.43
最高价
72.66
最低价
23,567
成交量
数据更新至: 2024-12-31
技术指标
75.05
MA5 (5日均线)
75.02
MA10 (10日均线)
75.32
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 | 73.9 | 77.43 | 72.66 | 75.61 | +2.45% | 23,567 | 177,914,502 |
| 2024-12-30 | 74.5 | 74.84 | 72.29 | 73.8 | -0.95% | 9,735 | 71,589,395 |
| 2024-12-27 | 78.23 | 78.23 | 74 | 74.51 | -3.61% | 17,862 | 135,133,218 |
| 2024-12-26 | 73.89 | 78.92 | 73.1 | 77.3 | +4.39% | 21,543 | 165,565,625 |
| 2024-12-25 | 73.5 | 77 | 71.86 | 74.05 | +0.75% | 17,313 | 129,441,286 |
| 2024-12-24 | 72.22 | 74.09 | 72.22 | 73.5 | +1.59% | 12,025 | 87,941,325 |
| 2024-12-23 | 75.16 | 76.26 | 71.69 | 72.35 | -4.61% | 19,997 | 146,883,918 |
| 2024-12-20 | 74.73 | 78 | 74.66 | 75.85 | +1.2% | 20,369 | 155,842,448 |
| 2024-12-19 | 77.08 | 78.52 | 74.71 | 74.95 | -4.22% | 26,929 | 204,705,641 |
| 2024-12-18 | 78.95 | 82 | 76.56 | 78.25 | -2.31% | 23,278 | 183,876,329 |
| 2024-12-17 | 79.1 | 82.8 | 77.4 | 80.1 | +0.16% | 28,461 | 227,412,854 |
| 2024-12-16 | 76.71 | 81.01 | 75.13 | 79.97 | +3.36% | 29,088 | 229,639,421 |
| 2024-12-13 | 79.04 | 81.38 | 76.45 | 77.37 | -3.42% | 30,013 | 234,760,531 |
| 2024-12-12 | 81.08 | 82.79 | 78.85 | 80.11 | -3.47% | 36,622 | 295,351,452 |
| 2024-12-11 | 77.7 | 89.36 | 75.75 | 82.99 | +6.71% | 64,411 | 525,031,502 |
| 2024-12-10 | 71.7 | 78.8 | 70.63 | 77.77 | +12.63% | 53,732 | 405,830,764 |
| 2024-12-09 | 70 | 70.94 | 68.22 | 69.05 | -1.36% | 16,648 | 115,628,406 |
| 2024-12-06 | 71.08 | 71.26 | 68.42 | 70 | -1.77% | 18,208 | 126,823,904 |
| 2024-12-05 | 67.39 | 72.95 | 67.39 | 71.26 | +5.49% | 29,943 | 212,697,149 |
| 2024-12-04 | 68.58 | 69.96 | 67.24 | 67.55 | -1.67% | 15,824 | 108,062,820 |
| 2024-12-03 | 69.66 | 70.48 | 67.71 | 68.7 | -1.86% | 16,553 | 113,995,564 |
| 2024-12-02 | 68.86 | 70.6 | 68.08 | 70 | +2.38% | 21,223 | 147,901,660 |
| 2024-11-29 | 66.6 | 69.8 | 65.37 | 68.37 | +3.69% | 24,209 | 165,022,452 |
| 2024-11-28 | 64.95 | 67.33 | 64.55 | 65.94 | +1.98% | 22,178 | 146,997,943 |
| 2024-11-27 | 61.25 | 65.07 | 60 | 64.66 | +5.29% | 12,723 | 79,530,484 |
| 2024-11-26 | 63.01 | 63.36 | 61.21 | 61.41 | -2.38% | 10,091 | 62,718,237 |
| 2024-11-25 | 62.22 | 63.62 | 61.18 | 62.91 | +0.96% | 15,135 | 94,532,261 |
| 2024-11-22 | 65.12 | 66.88 | 61.9 | 62.31 | -5.25% | 17,156 | 110,486,555 |
| 2024-11-21 | 66.49 | 67.18 | 64.71 | 65.76 | -1.07% | 14,381 | 94,992,600 |
| 2024-11-20 | 63.86 | 66.71 | 63.74 | 66.47 | +4.1% | 20,084 | 132,137,870 |
| 2024-11-19 | 60.72 | 64 | 60.72 | 63.85 | +5.75% | 16,101 | 100,561,385 |
| 2024-11-18 | 63.18 | 63.67 | 60.12 | 60.38 | -4.43% | 17,301 | 106,252,811 |
| 2024-11-15 | 64.69 | 66.28 | 63.1 | 63.18 | -2.87% | 13,764 | 89,006,377 |
| 2024-11-14 | 68.13 | 68.94 | 64.9 | 65.05 | -4.94% | 14,270 | 95,488,555 |
| 2024-11-13 | 68.94 | 69.49 | 65.75 | 68.43 | -0.78% | 19,801 | 133,195,063 |
| 2024-11-12 | 70.38 | 71.08 | 67.73 | 68.97 | -2.25% | 20,332 | 141,715,798 |
| 2024-11-11 | 66 | 70.66 | 65.55 | 70.56 | +6.17% | 24,527 | 169,372,085 |
| 2024-11-08 | 66.19 | 68.55 | 66 | 66.46 | +0.87% | 19,083 | 128,271,088 |
| 2024-11-07 | 65.8 | 66.14 | 63.83 | 65.89 | +0.63% | 19,271 | 125,046,902 |
| 2024-11-06 | 66.18 | 68.08 | 65.1 | 65.48 | -1.13% | 23,438 | 156,406,829 |
| 2024-11-05 | 63 | 66.69 | 61.28 | 66.23 | +5.46% | 29,741 | 193,304,426 |
| 2024-11-04 | 58.76 | 64.66 | 58.52 | 62.8 | +6.88% | 30,507 | 191,237,405 |
| 2024-11-01 | 61.58 | 61.88 | 58.48 | 58.76 | -4.69% | 17,715 | 105,775,810 |
| 2024-10-31 | 59.79 | 62.36 | 58.5 | 61.65 | +1.93% | 22,463 | 136,447,135 |
| 2024-10-30 | 59 | 61.87 | 58.46 | 60.48 | -0.25% | 23,383 | 140,520,794 |
| 2024-10-29 | 63.8 | 63.85 | 60.18 | 60.63 | -4.2% | 27,797 | 171,233,571 |
| 2024-10-28 | 61.22 | 64.48 | 59.31 | 63.29 | +4.65% | 26,721 | 165,366,763 |
| 2024-10-25 | 58.07 | 61.3 | 58.07 | 60.48 | +4.17% | 20,122 | 120,308,127 |
| 2024-10-24 | 58.88 | 59.33 | 57.88 | 58.06 | -2.37% | 11,530 | 67,356,382 |
| 2024-10-23 | 58.52 | 60.48 | 57.89 | 59.47 | +1.45% | 21,902 | 130,253,451 |
| 2024-10-22 | 59.49 | 59.49 | 57.24 | 58.62 | -0.53% | 19,437 | 113,564,315 |
| 2024-10-21 | 58.4 | 60.9 | 57.16 | 58.93 | +2.08% | 28,180 | 166,220,388 |
| 2024-10-18 | 53.5 | 59.24 | 53.42 | 57.73 | +6.75% | 30,411 | 171,547,020 |
| 2024-10-17 | 54.67 | 55.78 | 53.99 | 54.08 | -0.44% | 14,771 | 81,141,006 |
| 2024-10-16 | 53.96 | 55.53 | 53.05 | 54.32 | -1.38% | 12,909 | 69,950,003 |
| 2024-10-15 | 55.48 | 57.37 | 55 | 55.08 | -1.7% | 19,349 | 108,604,075 |
| 2024-10-14 | 55.82 | 56.59 | 53.47 | 56.03 | +0.41% | 24,140 | 133,228,112 |
| 2024-10-11 | 61.48 | 61.48 | 55.06 | 55.8 | -9.06% | 28,792 | 165,563,332 |
| 2024-10-10 | 65.03 | 67.5 | 61.18 | 61.36 | -4.53% | 25,279 | 160,815,279 |
| 2024-10-09 | 70.05 | 71.98 | 64.17 | 64.27 | -12.91% | 38,544 | 263,032,088 |
| 2024-10-08 | 74.38 | 74.38 | 66.88 | 73.8 | +19.07% | 44,770 | 321,247,547 |
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：