股票概览
65.37
+2.85%
+1.81
63.52
开盘价
66.48
最高价
63.25
最低价
47,685
成交量
数据更新至: 2024-11-29
技术指标
63.76
MA5 (5日均线)
63.85
MA10 (10日均线)
65.72
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 | 63.52 | 66.48 | 63.25 | 65.37 | +2.85% | 47,685 | 311,270,785 |
| 2024-11-28 | 64.76 | 64.99 | 62.71 | 63.56 | -2% | 34,962 | 222,214,274 |
| 2024-11-27 | 63.1 | 65.09 | 63.08 | 64.86 | +1.84% | 44,945 | 289,340,455 |
| 2024-11-26 | 61 | 64.34 | 61 | 63.69 | +3.9% | 67,272 | 426,497,343 |
| 2024-11-25 | 61.8 | 62.66 | 60.74 | 61.3 | -0.94% | 45,341 | 278,709,023 |
| 2024-11-22 | 63.32 | 63.49 | 61.88 | 61.88 | -2.35% | 44,977 | 282,331,089 |
| 2024-11-21 | 63.48 | 64.23 | 62.77 | 63.37 | -0.39% | 61,100 | 387,960,204 |
| 2024-11-20 | 64.5 | 65.23 | 62.95 | 63.62 | -1.79% | 74,641 | 476,113,257 |
| 2024-11-19 | 66.07 | 66.66 | 63.5 | 64.78 | -1.95% | 58,305 | 375,437,046 |
| 2024-11-18 | 67.04 | 67.79 | 66 | 66.07 | -2.54% | 44,261 | 295,927,892 |
| 2024-11-15 | 69 | 70.07 | 66.9 | 67.79 | -1.25% | 51,283 | 348,602,451 |
| 2024-11-14 | 67.87 | 69.5 | 67.51 | 68.65 | +1.16% | 63,496 | 435,065,498 |
| 2024-11-13 | 66.7 | 68.24 | 66.5 | 67.86 | +1.15% | 50,991 | 345,318,340 |
| 2024-11-12 | 67.03 | 68.89 | 66.58 | 67.09 | -0.22% | 71,665 | 485,458,420 |
| 2024-11-11 | 67.04 | 67.73 | 65.85 | 67.24 | -1.91% | 66,590 | 443,703,149 |
| 2024-11-08 | 67.6 | 70.79 | 67.6 | 68.55 | +1.68% | 67,075 | 463,849,957 |
| 2024-11-07 | 65.82 | 67.5 | 65.4 | 67.42 | +1.9% | 55,564 | 371,350,645 |
| 2024-11-06 | 67.65 | 67.79 | 65.8 | 66.16 | -2.71% | 72,058 | 480,160,379 |
| 2024-11-05 | 66.8 | 68.1 | 65.86 | 68 | +1.4% | 62,245 | 416,889,404 |
| 2024-11-04 | 66.97 | 67.98 | 66.57 | 67.06 | -0.49% | 36,603 | 245,162,241 |
| 2024-11-01 | 68.27 | 69.28 | 67.39 | 67.39 | -1.62% | 34,635 | 236,437,608 |
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：