股票概览
65.2
+2.18%
+1.39
64.13
开盘价
66.3
最高价
63.15
最低价
53,118
成交量
数据更新至: 2024-11-29
技术指标
64.00
MA5 (5日均线)
64.40
MA10 (10日均线)
66.85
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 | 64.13 | 66.3 | 63.15 | 65.2 | +2.18% | 53,118 | 344,836,312 |
| 2024-11-28 | 64.68 | 65.36 | 63.71 | 63.81 | -0.85% | 32,063 | 206,851,438 |
| 2024-11-27 | 62.8 | 64.56 | 61.5 | 64.36 | +2.42% | 41,478 | 261,108,153 |
| 2024-11-26 | 63.6 | 66.19 | 62.6 | 62.84 | -1.49% | 48,340 | 310,374,850 |
| 2024-11-25 | 63.31 | 63.98 | 61.68 | 63.79 | +1.09% | 46,091 | 289,336,871 |
| 2024-11-22 | 65.8 | 67.18 | 63.04 | 63.1 | -4.06% | 54,421 | 354,008,840 |
| 2024-11-21 | 65.81 | 66.97 | 64.88 | 65.77 | -0.8% | 46,012 | 303,147,361 |
| 2024-11-20 | 65 | 67.5 | 64.8 | 66.3 | +1.7% | 45,181 | 297,679,463 |
| 2024-11-19 | 63.65 | 65.33 | 62.7 | 65.19 | +2.42% | 57,225 | 365,630,860 |
| 2024-11-18 | 67 | 67.88 | 62.88 | 63.65 | -5.42% | 78,103 | 504,691,311 |
| 2024-11-15 | 69.14 | 71.77 | 67.2 | 67.3 | -2.89% | 71,582 | 498,418,926 |
| 2024-11-14 | 72.5 | 73.35 | 69.01 | 69.3 | -4.08% | 64,149 | 455,446,395 |
| 2024-11-13 | 71.17 | 72.45 | 70.3 | 72.25 | +1.39% | 65,754 | 469,064,127 |
| 2024-11-12 | 74.36 | 74.78 | 70.36 | 71.26 | -3.1% | 111,894 | 813,527,824 |
| 2024-11-11 | 69.13 | 73.85 | 69 | 73.54 | +5.81% | 123,665 | 890,313,607 |
| 2024-11-08 | 72 | 72.7 | 68.88 | 69.5 | -0.93% | 129,675 | 919,651,972 |
| 2024-11-07 | 67 | 70.18 | 66.51 | 70.15 | +3.5% | 80,655 | 553,056,698 |
| 2024-11-06 | 67.44 | 70 | 67.06 | 67.78 | +0.5% | 92,298 | 632,927,100 |
| 2024-11-05 | 64.35 | 69 | 64.34 | 67.44 | +4.46% | 99,098 | 666,034,500 |
| 2024-11-04 | 62.88 | 64.86 | 62.52 | 64.56 | +2.82% | 50,412 | 321,893,437 |
| 2024-11-01 | 66.09 | 66.2 | 62.61 | 62.79 | -4.85% | 72,854 | 464,274,339 |
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：