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 |
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：