股票概览
66.38
-0.9%
-0.6
66.58
开盘价
67.37
最高价
65.12
最低价
15,301
成交量
数据更新至: 2024-12-31
技术指标
66.94
MA5 (5日均线)
67.72
MA10 (10日均线)
67.37
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 | 66.58 | 67.37 | 65.12 | 66.38 | -0.9% | 15,301 | 100,916,180 |
| 2024-12-30 | 66.5 | 68.59 | 66.19 | 66.98 | +0.21% | 17,466 | 117,853,228 |
| 2024-12-27 | 66.69 | 67.19 | 65.4 | 66.84 | +0.18% | 17,521 | 116,280,285 |
| 2024-12-26 | 67.63 | 69.33 | 66.66 | 66.72 | -1.56% | 18,952 | 128,325,663 |
| 2024-12-25 | 69.54 | 69.69 | 67.27 | 67.78 | -2.04% | 14,268 | 97,359,210 |
| 2024-12-24 | 69.19 | 69.73 | 67.88 | 69.19 | +0.54% | 11,684 | 80,527,355 |
| 2024-12-23 | 68.5 | 70.89 | 68.25 | 68.82 | -0.64% | 19,657 | 137,877,057 |
| 2024-12-20 | 67.5 | 70.55 | 67.15 | 69.26 | +2.47% | 21,488 | 149,195,820 |
| 2024-12-19 | 68.14 | 68.17 | 66.69 | 67.59 | -0.07% | 12,386 | 83,439,871 |
| 2024-12-18 | 68.99 | 69.63 | 67.1 | 67.64 | -1.33% | 12,374 | 84,249,789 |
| 2024-12-17 | 66.38 | 68.95 | 65.46 | 68.55 | +3.8% | 19,524 | 132,279,785 |
| 2024-12-16 | 67.3 | 67.6 | 64.7 | 66.04 | -2.81% | 25,784 | 169,720,332 |
| 2024-12-13 | 69 | 69.39 | 66.66 | 67.95 | -1.42% | 22,654 | 153,593,743 |
| 2024-12-12 | 65.9 | 69.49 | 65.55 | 68.93 | +4.58% | 37,908 | 258,770,085 |
| 2024-12-11 | 64.6 | 66.15 | 64.1 | 65.91 | +1.52% | 23,753 | 154,783,253 |
| 2024-12-10 | 67.06 | 67.96 | 64.88 | 64.92 | -0.75% | 27,451 | 182,050,929 |
| 2024-12-09 | 66.91 | 67.29 | 65.05 | 65.41 | -2.81% | 23,576 | 155,584,985 |
| 2024-12-06 | 66.66 | 67.77 | 65.56 | 67.3 | +0.67% | 23,103 | 154,208,221 |
| 2024-12-05 | 67.92 | 68.6 | 66 | 66.85 | -2.09% | 17,647 | 119,042,902 |
| 2024-12-04 | 68.5 | 69.17 | 67.67 | 68.28 | -0.76% | 11,617 | 79,368,423 |
| 2024-12-03 | 69 | 69.98 | 67.01 | 68.8 | +0.89% | 19,738 | 134,645,615 |
| 2024-12-02 | 69.88 | 69.99 | 66.67 | 68.19 | -1.26% | 25,242 | 172,083,413 |
| 2024-11-29 | 69.57 | 71.88 | 68.83 | 69.06 | -0.98% | 18,391 | 129,303,447 |
| 2024-11-28 | 70.73 | 70.73 | 69.29 | 69.74 | -1.13% | 11,721 | 81,994,108 |
| 2024-11-27 | 68.5 | 70.77 | 66.71 | 70.54 | +2.71% | 13,355 | 91,583,353 |
| 2024-11-26 | 70.07 | 70.96 | 68.23 | 68.68 | -2.88% | 10,421 | 72,200,835 |
| 2024-11-25 | 69.96 | 71.2 | 69.07 | 70.72 | +1.61% | 10,217 | 71,833,848 |
| 2024-11-22 | 72.78 | 73.57 | 69.33 | 69.6 | -4.37% | 14,533 | 104,252,619 |
| 2024-11-21 | 72.78 | 73.68 | 71.8 | 72.78 | -0.59% | 11,357 | 82,363,007 |
| 2024-11-20 | 71.75 | 73.49 | 70.91 | 73.21 | +1.91% | 11,982 | 86,643,281 |
| 2024-11-19 | 70.99 | 72.48 | 69.83 | 71.84 | +1.2% | 13,687 | 97,790,628 |
| 2024-11-18 | 70.28 | 73.89 | 70 | 70.99 | -0.2% | 17,052 | 122,384,305 |
| 2024-11-15 | 76.51 | 77.35 | 70.9 | 71.13 | -6.63% | 25,188 | 184,064,088 |
| 2024-11-14 | 79 | 80.91 | 75.73 | 76.18 | -4.45% | 21,770 | 169,404,655 |
| 2024-11-13 | 76.62 | 79.9 | 76.12 | 79.73 | +3.28% | 21,211 | 167,169,265 |
| 2024-11-12 | 75.99 | 78.6 | 75.08 | 77.2 | +2.56% | 32,669 | 252,512,914 |
| 2024-11-11 | 72.51 | 76.76 | 72.05 | 75.27 | +3.44% | 28,416 | 212,964,514 |
| 2024-11-08 | 75.01 | 75.08 | 72.48 | 72.77 | -2.06% | 18,418 | 135,293,358 |
| 2024-11-07 | 72.01 | 75.59 | 71.86 | 74.3 | +2.07% | 19,912 | 147,742,808 |
| 2024-11-06 | 74 | 75.5 | 72.06 | 72.79 | -1.89% | 17,720 | 130,282,415 |
| 2024-11-05 | 69.3 | 75.58 | 68.22 | 74.19 | +7.07% | 36,322 | 264,880,838 |
| 2024-11-04 | 68.5 | 69.4 | 67.7 | 69.29 | +2.35% | 13,868 | 95,370,546 |
| 2024-11-01 | 68.55 | 69.5 | 67.45 | 67.7 | -1.67% | 13,731 | 93,943,541 |
| 2024-10-31 | 70.5 | 70.5 | 67.2 | 68.85 | -3.03% | 30,849 | 211,756,692 |
| 2024-10-30 | 72 | 72.7 | 69.7 | 71 | -1.58% | 18,796 | 133,115,004 |
| 2024-10-29 | 72 | 73.72 | 71.42 | 72.14 | +0.08% | 18,080 | 131,347,130 |
| 2024-10-28 | 73.49 | 74.72 | 71.78 | 72.08 | -1.38% | 19,958 | 145,527,762 |
| 2024-10-25 | 72.81 | 74.38 | 72.55 | 73.09 | +0.15% | 11,548 | 84,660,515 |
| 2024-10-24 | 71.4 | 73.16 | 71.07 | 72.98 | +1.28% | 15,436 | 111,375,125 |
| 2024-10-23 | 73.75 | 74.87 | 71.79 | 72.06 | -2.74% | 24,205 | 177,192,881 |
| 2024-10-22 | 74 | 75.05 | 71.5 | 74.09 | +0.91% | 19,965 | 147,020,310 |
| 2024-10-21 | 78.6 | 78.6 | 73.42 | 73.42 | -6.59% | 48,624 | 364,954,921 |
| 2024-10-18 | 75.07 | 80.53 | 75.07 | 78.6 | +3.9% | 31,307 | 246,684,387 |
| 2024-10-17 | 73.67 | 77.3 | 72.96 | 75.65 | +3.55% | 14,879 | 112,514,500 |
| 2024-10-16 | 73.6 | 74.85 | 72.5 | 73.06 | -1.4% | 9,248 | 68,080,893 |
| 2024-10-15 | 73.98 | 76.99 | 71.72 | 74.1 | +0.27% | 27,161 | 203,039,591 |
| 2024-10-14 | 72.97 | 74.49 | 69.22 | 73.9 | +3.33% | 20,262 | 146,819,093 |
| 2024-10-11 | 74.2 | 74.2 | 69.5 | 71.52 | -4.09% | 22,465 | 160,699,118 |
| 2024-10-10 | 76.5 | 78.16 | 74.03 | 74.57 | -1.13% | 23,935 | 181,757,339 |
| 2024-10-09 | 83 | 83 | 75.01 | 75.42 | -11.27% | 36,280 | 285,603,404 |
| 2024-10-08 | 91.87 | 91.87 | 77.2 | 85 | +9.83% | 53,952 | 446,023,355 |
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：