股票概览
68.4
+3.73%
+2.46
66.04
开盘价
69.49
最高价
64.9
最低价
21,739
成交量
数据更新至: 2024-03-29
技术指标
67.03
MA5 (5日均线)
70.65
MA10 (10日均线)
73.14
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 66.04 | 69.49 | 64.9 | 68.4 | +3.73% | 21,739 | 145,187,868 |
| 2024-03-28 | 64 | 67 | 63.39 | 65.94 | +3.21% | 25,709 | 168,402,247 |
| 2024-03-27 | 67.42 | 67.46 | 63.85 | 63.89 | -5.24% | 18,630 | 121,791,708 |
| 2024-03-26 | 69.43 | 69.99 | 66.62 | 67.42 | -2.98% | 25,640 | 174,326,899 |
| 2024-03-25 | 71.7 | 72.7 | 69.45 | 69.49 | -3.61% | 24,379 | 172,839,235 |
| 2024-03-22 | 73.79 | 74.39 | 71.65 | 72.09 | -2.42% | 23,220 | 168,367,674 |
| 2024-03-21 | 75.2 | 76.29 | 73.84 | 73.88 | -1.74% | 20,394 | 152,184,306 |
| 2024-03-20 | 74.83 | 75.57 | 74.32 | 75.19 | +0.48% | 17,374 | 130,364,925 |
| 2024-03-19 | 75.3 | 76.35 | 74.6 | 74.83 | -0.69% | 21,065 | 158,752,189 |
| 2024-03-18 | 74.64 | 75.51 | 74.19 | 75.35 | +1.14% | 21,180 | 158,647,768 |
| 2024-03-15 | 72.17 | 74.88 | 71.69 | 74.5 | +2.17% | 24,608 | 180,525,352 |
| 2024-03-14 | 74 | 74.42 | 71.53 | 72.92 | -2.28% | 29,418 | 214,572,845 |
| 2024-03-13 | 75.69 | 76.26 | 74.34 | 74.62 | -1.4% | 29,051 | 218,022,881 |
| 2024-03-12 | 76.58 | 77.48 | 75.01 | 75.68 | -0.41% | 23,420 | 178,067,732 |
| 2024-03-11 | 75.02 | 77 | 74.78 | 75.99 | -0.28% | 27,035 | 204,719,820 |
| 2024-03-08 | 75.04 | 76.6 | 73.65 | 76.2 | +2.42% | 25,678 | 193,711,247 |
| 2024-03-07 | 75.81 | 77.58 | 74.38 | 74.4 | -2.3% | 27,406 | 208,371,680 |
| 2024-03-06 | 75 | 76.8 | 73.3 | 76.15 | +0.03% | 38,043 | 285,750,436 |
| 2024-03-05 | 78.76 | 79.18 | 75.85 | 76.13 | -4.4% | 47,302 | 365,181,464 |
| 2024-03-04 | 78.64 | 81.96 | 76.98 | 79.63 | +3.63% | 71,007 | 561,737,470 |
| 2024-03-01 | 69.83 | 76.84 | 69 | 76.84 | +10.01% | 34,255 | 254,833,077 |
| 2024-02-29 | 66.11 | 70.5 | 66.01 | 69.85 | +4.46% | 29,129 | 201,394,466 |
| 2024-02-28 | 72 | 72.5 | 66.8 | 66.87 | -5.18% | 36,838 | 256,413,420 |
| 2024-02-27 | 66.66 | 70.78 | 66.39 | 70.52 | +4.88% | 28,671 | 196,962,961 |
| 2024-02-26 | 67 | 68.05 | 66.5 | 67.24 | +0.28% | 24,435 | 164,700,761 |
| 2024-02-23 | 67.39 | 67.74 | 65.7 | 67.05 | +0.22% | 26,428 | 176,106,651 |
| 2024-02-22 | 65.72 | 67.1 | 64.7 | 66.9 | +4.01% | 23,666 | 156,382,673 |
| 2024-02-21 | 64.2 | 66.5 | 63.01 | 64.32 | -0.43% | 22,464 | 145,339,914 |
| 2024-02-20 | 62.5 | 65 | 60.91 | 64.6 | +0.4% | 27,176 | 173,377,062 |
| 2024-02-19 | 66.9 | 66.9 | 61.12 | 64.34 | +4.04% | 39,200 | 247,008,470 |
| 2024-02-08 | 60.04 | 64.3 | 60.04 | 61.84 | +4.72% | 34,272 | 215,382,955 |
| 2024-02-07 | 55.9 | 60.59 | 55.37 | 59.05 | +6.67% | 39,327 | 231,810,953 |
| 2024-02-06 | 50.99 | 55.78 | 49.84 | 55.36 | +7.27% | 33,922 | 180,171,392 |
| 2024-02-05 | 54.5 | 55.78 | 49.98 | 51.61 | -6.16% | 37,154 | 193,541,992 |
| 2024-02-02 | 58.06 | 58.99 | 53.1 | 55 | -5.3% | 29,498 | 165,597,130 |
| 2024-02-01 | 58.53 | 59.5 | 56.51 | 58.08 | -0.92% | 30,604 | 177,862,099 |
| 2024-01-31 | 62.49 | 62.68 | 58.42 | 58.62 | -6.06% | 27,707 | 166,742,860 |
| 2024-01-30 | 64.36 | 65.32 | 62.27 | 62.4 | -3.15% | 20,379 | 130,195,559 |
| 2024-01-29 | 67.24 | 67.9 | 63.89 | 64.43 | -4.26% | 34,631 | 227,260,803 |
| 2024-01-26 | 70.01 | 70.39 | 67.01 | 67.3 | -4.51% | 36,741 | 250,892,274 |
| 2024-01-25 | 66.03 | 71.35 | 65.04 | 70.48 | +6.64% | 34,334 | 236,783,091 |
| 2024-01-24 | 66.64 | 67.39 | 63.42 | 66.09 | -0.99% | 21,587 | 140,760,109 |
| 2024-01-23 | 62.68 | 66.84 | 61.64 | 66.75 | +6.46% | 32,907 | 214,278,629 |
| 2024-01-22 | 67 | 67.35 | 61 | 62.7 | -6.75% | 27,591 | 178,218,239 |
| 2024-01-19 | 68.79 | 69.38 | 67 | 67.24 | -2.25% | 17,890 | 121,029,264 |
| 2024-01-18 | 68.92 | 69.98 | 67.02 | 68.79 | -0.71% | 20,777 | 141,528,738 |
| 2024-01-17 | 71.57 | 71.94 | 69.1 | 69.28 | -3.25% | 11,093 | 78,126,731 |
| 2024-01-16 | 72.89 | 72.89 | 70.5 | 71.61 | -1.5% | 15,574 | 111,091,957 |
| 2024-01-15 | 72.88 | 73.4 | 71.52 | 72.7 | +0.03% | 15,414 | 111,534,905 |
| 2024-01-12 | 73.17 | 73.49 | 72.3 | 72.68 | -0.85% | 10,137 | 73,835,187 |
| 2024-01-11 | 74.19 | 74.85 | 72.04 | 73.3 | -0.88% | 18,956 | 138,912,850 |
| 2024-01-10 | 74.8 | 74.8 | 72.55 | 73.95 | -1.07% | 12,363 | 91,209,266 |
| 2024-01-09 | 75.49 | 76.64 | 74.03 | 74.75 | -0.93% | 17,702 | 132,712,263 |
| 2024-01-08 | 78.37 | 78.37 | 75.3 | 75.45 | -3.41% | 19,332 | 147,319,345 |
| 2024-01-05 | 80 | 80.56 | 77.6 | 78.11 | -2.06% | 19,924 | 157,407,019 |
| 2024-01-04 | 83.8 | 83.8 | 78.61 | 79.75 | -4.49% | 27,287 | 218,891,932 |
| 2024-01-03 | 85.99 | 85.99 | 82.52 | 83.5 | -3.12% | 16,995 | 142,356,357 |
| 2024-01-02 | 88.05 | 88.26 | 85.55 | 86.19 | -2.31% | 14,550 | 125,901,126 |
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：