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 |
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：