股票概览
69.82
-4.36%
-3.18
73.4
开盘价
74.01
最高价
69.5
最低价
34,725
成交量
数据更新至: 2024-12-31
技术指标
72.76
MA5 (5日均线)
74.97
MA10 (10日均线)
76.38
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 | 73.4 | 74.01 | 69.5 | 69.82 | -4.36% | 34,725 | 246,413,606 |
| 2024-12-30 | 73.51 | 74.89 | 72 | 73 | -1.02% | 23,220 | 170,866,288 |
| 2024-12-27 | 74.1 | 77.28 | 73.19 | 73.75 | -0.34% | 35,725 | 268,733,809 |
| 2024-12-26 | 73.23 | 74.63 | 71.8 | 74 | +1.05% | 34,749 | 255,094,453 |
| 2024-12-25 | 74.25 | 74.88 | 72.32 | 73.23 | -1.37% | 26,285 | 193,876,202 |
| 2024-12-24 | 72.09 | 74.49 | 71.21 | 74.25 | +2.71% | 36,403 | 265,579,409 |
| 2024-12-23 | 79 | 79 | 72 | 72.29 | -10.21% | 95,509 | 703,616,533 |
| 2024-12-20 | 79.99 | 82.86 | 79.3 | 80.51 | +2.12% | 52,968 | 430,145,504 |
| 2024-12-19 | 78.43 | 79.69 | 76.81 | 78.84 | -1.49% | 33,979 | 266,346,706 |
| 2024-12-18 | 76.38 | 82.16 | 75.68 | 80.03 | +4.98% | 41,539 | 329,354,303 |
| 2024-12-17 | 76.5 | 77.98 | 75.6 | 76.23 | -0.6% | 23,370 | 178,763,773 |
| 2024-12-16 | 80.76 | 82.19 | 75.44 | 76.69 | -7.6% | 51,319 | 398,421,219 |
| 2024-12-13 | 82.2 | 86.21 | 79.2 | 83 | -0.44% | 45,738 | 376,648,876 |
| 2024-12-12 | 80.73 | 84.86 | 79.3 | 83.37 | +4.66% | 55,685 | 459,933,168 |
| 2024-12-11 | 79.1 | 81.25 | 77.01 | 79.66 | +0.75% | 38,903 | 308,624,055 |
| 2024-12-10 | 80.01 | 81.85 | 78.08 | 79.07 | +4.12% | 43,011 | 343,045,509 |
| 2024-12-09 | 76 | 77.08 | 75 | 75.94 | -0.33% | 24,241 | 184,088,587 |
| 2024-12-06 | 73.54 | 77.06 | 71.5 | 76.19 | +3.1% | 43,596 | 325,387,790 |
| 2024-12-05 | 73.52 | 74.76 | 72.39 | 73.9 | -0.03% | 35,733 | 262,927,386 |
| 2024-12-04 | 77.9 | 79.4 | 73.51 | 73.92 | -3.23% | 30,469 | 229,805,505 |
| 2024-12-03 | 79.33 | 79.33 | 75.8 | 76.39 | -2.94% | 33,687 | 259,422,086 |
| 2024-12-02 | 78.7 | 82 | 78 | 78.7 | +1.2% | 52,006 | 417,777,391 |
| 2024-11-29 | 75.73 | 81.77 | 72.62 | 77.77 | +2.87% | 56,149 | 430,505,383 |
| 2024-11-28 | 74.7 | 79.56 | 74.17 | 75.6 | +1.75% | 58,402 | 449,278,212 |
| 2024-11-27 | 68.08 | 74.66 | 66.54 | 74.3 | +8.69% | 44,266 | 314,566,668 |
| 2024-11-26 | 69.09 | 71.8 | 68.12 | 68.36 | -2.01% | 20,724 | 143,798,766 |
| 2024-11-25 | 71.08 | 71.25 | 67.35 | 69.76 | -0.63% | 35,328 | 244,284,032 |
| 2024-11-22 | 68.62 | 75.07 | 68.17 | 70.2 | +2.56% | 66,480 | 477,787,331 |
| 2024-11-21 | 69.22 | 69.8 | 67.5 | 68.45 | -1.61% | 23,067 | 158,638,709 |
| 2024-11-20 | 69.9 | 70.29 | 68.54 | 69.57 | -0.47% | 26,282 | 182,208,920 |
| 2024-11-19 | 66.82 | 70.18 | 66.35 | 69.9 | +5.54% | 30,735 | 210,472,053 |
| 2024-11-18 | 68 | 68.8 | 65.2 | 66.23 | -1.88% | 31,504 | 210,553,655 |
| 2024-11-15 | 71.13 | 72.36 | 67.12 | 67.5 | -5.17% | 41,165 | 286,266,513 |
| 2024-11-14 | 74.85 | 75.99 | 71.17 | 71.18 | -5.11% | 30,518 | 223,107,390 |
| 2024-11-13 | 73.64 | 75.45 | 71.8 | 75.01 | +0.83% | 34,320 | 252,421,248 |
| 2024-11-12 | 76.61 | 77.79 | 73.88 | 74.39 | -4.14% | 56,603 | 430,598,479 |
| 2024-11-11 | 75.62 | 78 | 74 | 77.6 | +3.4% | 74,004 | 565,064,881 |
| 2024-11-08 | 71.76 | 76.33 | 70.13 | 75.05 | +6.15% | 84,702 | 618,965,620 |
| 2024-11-07 | 69.77 | 71.24 | 68.23 | 70.7 | +1.33% | 30,743 | 213,916,117 |
| 2024-11-06 | 70.17 | 72.07 | 68.72 | 69.77 | +0.06% | 39,474 | 278,270,642 |
| 2024-11-05 | 65.2 | 70.51 | 64.28 | 69.73 | +7.72% | 52,519 | 358,693,232 |
| 2024-11-04 | 63.48 | 65.67 | 63.01 | 64.73 | +2.6% | 34,349 | 221,878,444 |
| 2024-11-01 | 68.16 | 68.2 | 63.08 | 63.09 | -8.91% | 52,458 | 342,087,550 |
| 2024-10-31 | 70.52 | 70.61 | 67.5 | 69.26 | -1.77% | 49,983 | 343,709,780 |
| 2024-10-30 | 68 | 72.55 | 68 | 70.51 | +5.16% | 61,200 | 431,557,607 |
| 2024-10-29 | 67.28 | 70.25 | 66.06 | 67.05 | -0.07% | 39,819 | 270,119,872 |
| 2024-10-28 | 66.06 | 67.42 | 65.36 | 67.1 | +1.57% | 22,044 | 146,877,704 |
| 2024-10-25 | 65.61 | 67.77 | 65 | 66.06 | +1.02% | 25,179 | 166,545,251 |
| 2024-10-24 | 65.65 | 66.49 | 64.25 | 65.39 | -0.29% | 25,371 | 165,909,021 |
| 2024-10-23 | 66.36 | 67.65 | 65.09 | 65.58 | -1.23% | 31,937 | 212,263,472 |
| 2024-10-22 | 67.36 | 68.89 | 65.38 | 66.4 | -2.9% | 47,746 | 318,730,926 |
| 2024-10-21 | 73 | 75.06 | 68.23 | 68.38 | -2.81% | 69,301 | 495,586,163 |
| 2024-10-18 | 63.99 | 75.66 | 63.49 | 70.36 | +10.65% | 55,418 | 382,891,063 |
| 2024-10-17 | 65.2 | 67.09 | 63.57 | 63.59 | -0.84% | 30,172 | 197,144,325 |
| 2024-10-16 | 63.5 | 65.8 | 62.74 | 64.13 | -0.65% | 23,567 | 151,165,593 |
| 2024-10-15 | 65.82 | 69.98 | 64.5 | 64.55 | -2.54% | 40,334 | 270,780,898 |
| 2024-10-14 | 63.1 | 66.49 | 60.51 | 66.23 | +4.96% | 44,263 | 282,456,234 |
| 2024-10-11 | 64.57 | 66.8 | 61.68 | 63.1 | -4.36% | 40,583 | 258,787,489 |
| 2024-10-10 | 70.47 | 72.38 | 65.56 | 65.98 | -7.72% | 58,566 | 403,068,693 |
| 2024-10-09 | 70 | 80.05 | 62.66 | 71.5 | +2.83% | 113,225 | 842,321,163 |
| 2024-10-08 | 69.53 | 69.53 | 67.24 | 69.53 | +20% | 43,050 | 298,464,615 |
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：