股票概览
67.4
+1.61%
+1.07
67.04
开盘价
68.66
最高价
64.44
最低价
78,855
成交量
数据更新至: 2024-11-29
技术指标
67.06
MA5 (5日均线)
69.27
MA10 (10日均线)
74.59
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 | 67.04 | 68.66 | 64.44 | 67.4 | +1.61% | 78,855 | 526,383,842 |
| 2024-11-28 | 67.62 | 71.04 | 66.2 | 66.33 | -0.85% | 99,304 | 681,583,161 |
| 2024-11-27 | 66.27 | 68 | 64.11 | 66.9 | +0.95% | 59,111 | 388,534,559 |
| 2024-11-26 | 68.39 | 69.35 | 66.27 | 66.27 | -3.11% | 51,373 | 345,881,256 |
| 2024-11-25 | 68.7 | 69.45 | 66.7 | 68.4 | -0.41% | 69,221 | 469,307,811 |
| 2024-11-22 | 71.41 | 74.38 | 68.68 | 68.68 | -5.18% | 97,533 | 692,661,577 |
| 2024-11-21 | 74.01 | 75.9 | 71.48 | 72.43 | -5.91% | 144,947 | 1,064,214,257 |
| 2024-11-20 | 74.5 | 77.99 | 71.09 | 76.98 | +6.18% | 168,286 | 1,246,897,707 |
| 2024-11-19 | 67.99 | 72.5 | 67.4 | 72.5 | +8.57% | 118,736 | 830,331,338 |
| 2024-11-18 | 69.01 | 70.37 | 65.5 | 66.78 | -4.26% | 78,094 | 525,802,088 |
| 2024-11-15 | 72.52 | 73.46 | 68.84 | 69.75 | -3.74% | 90,855 | 643,278,490 |
| 2024-11-14 | 73.89 | 74.46 | 71.78 | 72.46 | -2.58% | 81,427 | 592,996,953 |
| 2024-11-13 | 74 | 75.8 | 71.16 | 74.38 | +1.34% | 138,675 | 1,018,954,476 |
| 2024-11-12 | 84.4 | 86.39 | 70.36 | 73.4 | -13.89% | 207,346 | 1,589,076,306 |
| 2024-11-11 | 85 | 86.88 | 82.2 | 85.24 | -4.01% | 134,023 | 1,136,940,537 |
| 2024-11-08 | 86.01 | 93.01 | 84.97 | 88.8 | +3.29% | 179,572 | 1,604,902,136 |
| 2024-11-07 | 83.43 | 89.41 | 82.56 | 85.97 | +1.76% | 134,296 | 1,148,185,658 |
| 2024-11-06 | 83.5 | 91.8 | 82.5 | 84.48 | +1.08% | 162,852 | 1,411,686,313 |
| 2024-11-05 | 81.2 | 84.98 | 79.01 | 83.58 | +3.12% | 157,297 | 1,291,997,456 |
| 2024-11-04 | 80.05 | 83.07 | 77.1 | 81.05 | +0.68% | 148,418 | 1,187,856,490 |
| 2024-11-01 | 95.52 | 98 | 79.92 | 80.5 | -19.42% | 257,449 | 2,214,542,778 |
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：