股票概览
67.86
+1.07%
+0.72
67
开盘价
68.66
最高价
66.88
最低价
66,262
成交量
数据更新至: 2024-11-29
技术指标
67.02
MA5 (5日均线)
68.45
MA10 (10日均线)
70.86
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 | 68.66 | 66.88 | 67.86 | +1.07% | 66,262 | 449,649,096 |
| 2024-11-28 | 67.61 | 69.1 | 67.09 | 67.14 | -1.08% | 61,439 | 417,969,403 |
| 2024-11-27 | 66.1 | 67.9 | 65.02 | 67.87 | +2.97% | 65,547 | 435,448,945 |
| 2024-11-26 | 66.5 | 68.6 | 65.87 | 65.91 | -0.59% | 62,920 | 422,010,030 |
| 2024-11-25 | 66.44 | 67.6 | 65.79 | 66.3 | -0.58% | 66,636 | 444,197,019 |
| 2024-11-22 | 69.91 | 70.65 | 66.42 | 66.69 | -5.39% | 102,489 | 703,732,114 |
| 2024-11-21 | 72.01 | 72.65 | 69.8 | 70.49 | -0.68% | 78,693 | 558,481,869 |
| 2024-11-20 | 70.9 | 71.56 | 69.7 | 70.97 | -1.03% | 91,691 | 646,638,515 |
| 2024-11-19 | 70.19 | 72.59 | 69.28 | 71.71 | +3.03% | 88,022 | 623,873,782 |
| 2024-11-18 | 73.3 | 73.5 | 68.92 | 69.6 | -7.03% | 138,276 | 980,991,244 |
| 2024-11-15 | 76.03 | 78.66 | 74.68 | 74.86 | -2.35% | 136,900 | 1,043,709,789 |
| 2024-11-14 | 78.2 | 81.28 | 75.95 | 76.66 | -1.43% | 220,287 | 1,743,688,214 |
| 2024-11-13 | 74.37 | 77.77 | 74.31 | 77.77 | +2.25% | 174,508 | 1,327,532,276 |
| 2024-11-12 | 74.11 | 77.99 | 73.79 | 76.06 | +3.34% | 230,386 | 1,742,766,846 |
| 2024-11-11 | 70.5 | 73.6 | 69.36 | 73.6 | +4.58% | 141,805 | 1,026,741,928 |
| 2024-11-08 | 71.3 | 73.15 | 70.11 | 70.38 | +0.19% | 128,940 | 924,554,579 |
| 2024-11-07 | 68.93 | 70.4 | 67.56 | 70.25 | -1.26% | 137,741 | 950,031,404 |
| 2024-11-06 | 72.05 | 75.38 | 70.83 | 71.15 | -1.22% | 170,263 | 1,244,908,820 |
| 2024-11-05 | 69.92 | 72.5 | 69.11 | 72.03 | +3.02% | 144,906 | 1,035,399,550 |
| 2024-11-04 | 69.01 | 70.96 | 68.68 | 69.92 | +1.11% | 90,073 | 629,937,897 |
| 2024-11-01 | 70.82 | 71.29 | 68.88 | 69.15 | -3.92% | 133,362 | 933,692,887 |
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：