股票概览
69.65
+4.5%
+3
67.32
开盘价
71.6
最高价
66.66
最低价
151,086
成交量
数据更新至: 2024-11-29
技术指标
67.30
MA5 (5日均线)
68.22
MA10 (10日均线)
71.82
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 | 67.32 | 71.6 | 66.66 | 69.65 | +4.5% | 151,086 | 1,042,978,474 |
| 2024-11-28 | 69.48 | 69.9 | 65 | 66.65 | -4.07% | 127,748 | 855,271,563 |
| 2024-11-27 | 65.81 | 71.4 | 64.5 | 69.48 | +4.94% | 168,294 | 1,146,538,575 |
| 2024-11-26 | 64.4 | 68.46 | 63 | 66.21 | +2.64% | 161,413 | 1,066,511,725 |
| 2024-11-25 | 67.01 | 67.26 | 62.71 | 64.51 | -3.51% | 157,288 | 1,007,528,661 |
| 2024-11-22 | 69.4 | 71.49 | 66 | 66.86 | -3.94% | 99,684 | 688,924,955 |
| 2024-11-21 | 70.3 | 71.57 | 68.5 | 69.6 | -2.38% | 116,155 | 810,928,138 |
| 2024-11-20 | 70.46 | 72.78 | 70.22 | 71.3 | +0.91% | 130,784 | 932,634,506 |
| 2024-11-19 | 68.21 | 73.38 | 67.63 | 70.66 | +4.98% | 158,519 | 1,108,561,155 |
| 2024-11-18 | 70 | 72.18 | 65.64 | 67.31 | -3.29% | 159,533 | 1,086,001,346 |
| 2024-11-15 | 74.5 | 76.13 | 69.11 | 69.6 | -6.58% | 168,938 | 1,224,722,093 |
| 2024-11-14 | 78.35 | 80.6 | 74.5 | 74.5 | -6.84% | 146,666 | 1,132,281,899 |
| 2024-11-13 | 76.48 | 82.8 | 74.5 | 79.97 | +3.12% | 159,384 | 1,252,367,468 |
| 2024-11-12 | 75 | 78.61 | 74 | 77.55 | +0.08% | 157,089 | 1,194,468,836 |
| 2024-11-11 | 80 | 83.35 | 76.46 | 77.49 | -2.59% | 191,066 | 1,516,552,354 |
| 2024-11-08 | 75.2 | 85.86 | 75 | 79.55 | +5.09% | 178,223 | 1,442,779,878 |
| 2024-11-07 | 72 | 79.5 | 71.69 | 75.7 | +2.3% | 164,847 | 1,239,435,584 |
| 2024-11-06 | 77 | 81.38 | 71.81 | 74 | -2.73% | 178,073 | 1,351,336,142 |
| 2024-11-05 | 68.66 | 77.6 | 68 | 76.08 | +9.22% | 202,196 | 1,492,181,753 |
| 2024-11-04 | 65.93 | 72.73 | 65.8 | 69.66 | +4.13% | 140,118 | 971,658,865 |
| 2024-11-01 | 68.5 | 70 | 64.3 | 66.9 | -5.37% | 198,971 | 1,344,978,652 |
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：