股票概览
64.66
+3.95%
+2.46
62.45
开盘价
66.36
最高价
62.38
最低价
125,336
成交量
数据更新至: 2024-11-29
技术指标
62.56
MA5 (5日均线)
62.54
MA10 (10日均线)
64.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 62.45 | 66.36 | 62.38 | 64.66 | +3.95% | 125,336 | 809,828,059 |
| 2024-11-28 | 63.25 | 64.86 | 62.06 | 62.2 | -1.58% | 65,164 | 412,075,166 |
| 2024-11-27 | 60.61 | 63.6 | 60.61 | 63.2 | +3.64% | 90,585 | 566,082,501 |
| 2024-11-26 | 61 | 62.48 | 60.77 | 60.98 | -1.28% | 64,052 | 393,401,120 |
| 2024-11-25 | 61.59 | 62.19 | 60.28 | 61.77 | +0.72% | 78,770 | 481,427,551 |
| 2024-11-22 | 65.18 | 65.18 | 61.14 | 61.33 | -5.5% | 94,317 | 594,035,502 |
| 2024-11-21 | 65.25 | 67.33 | 64.38 | 64.9 | -0.46% | 118,986 | 776,905,566 |
| 2024-11-20 | 61.5 | 67.12 | 61.26 | 65.2 | +6.64% | 238,547 | 1,549,113,142 |
| 2024-11-19 | 60.48 | 61.33 | 59.8 | 61.14 | +1.82% | 89,921 | 545,763,955 |
| 2024-11-18 | 62.36 | 62.68 | 59.47 | 60.05 | -3.75% | 131,108 | 797,635,594 |
| 2024-11-15 | 64.78 | 65.5 | 62.39 | 62.39 | -3.75% | 96,682 | 615,407,585 |
| 2024-11-14 | 67.2 | 68.16 | 64.78 | 64.82 | -4.11% | 94,806 | 629,785,546 |
| 2024-11-13 | 67.28 | 68.67 | 66.33 | 67.6 | -0.5% | 117,131 | 788,798,460 |
| 2024-11-12 | 68.58 | 70.93 | 67.33 | 67.94 | -0.83% | 214,874 | 1,487,309,877 |
| 2024-11-11 | 65.3 | 69.25 | 64.88 | 68.51 | +3.68% | 161,307 | 1,086,305,617 |
| 2024-11-08 | 68.88 | 69 | 65.9 | 66.08 | -2% | 149,324 | 1,000,952,744 |
| 2024-11-07 | 65.4 | 67.56 | 64.5 | 67.43 | +0.87% | 152,854 | 1,014,958,725 |
| 2024-11-06 | 67.5 | 69.6 | 65.93 | 66.85 | -1.68% | 162,613 | 1,106,290,204 |
| 2024-11-05 | 63.92 | 68.45 | 62.96 | 67.99 | +6.43% | 172,274 | 1,138,945,251 |
| 2024-11-04 | 63.28 | 65.72 | 62.92 | 63.88 | +2.16% | 109,624 | 703,843,903 |
| 2024-11-01 | 62.62 | 64.38 | 61.83 | 62.53 | -0.51% | 111,219 | 701,431,216 |
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：