股票概览
70.6
+0.28%
+0.2
70.4
开盘价
71.53
最高价
69.4
最低价
25,383
成交量
数据更新至: 2024-03-29
技术指标
71.69
MA5 (5日均线)
74.49
MA10 (10日均线)
77.66
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 70.4 | 71.53 | 69.4 | 70.6 | +0.28% | 25,383 | 178,663,775 |
| 2024-03-28 | 69.95 | 70.96 | 69.7 | 70.4 | +1.08% | 29,241 | 205,750,201 |
| 2024-03-27 | 73.39 | 73.39 | 69.6 | 69.65 | -4.72% | 31,838 | 225,732,123 |
| 2024-03-26 | 74.3 | 75.4 | 72 | 73.1 | -2.13% | 39,548 | 290,600,264 |
| 2024-03-25 | 75.05 | 77.44 | 74.2 | 74.69 | -1.41% | 37,477 | 285,525,482 |
| 2024-03-22 | 75.97 | 77.16 | 75.5 | 75.76 | -0.24% | 31,968 | 243,479,685 |
| 2024-03-21 | 77.42 | 78 | 75.41 | 75.94 | -1.91% | 37,235 | 284,088,118 |
| 2024-03-20 | 76.98 | 78.11 | 76.34 | 77.42 | +0.61% | 34,152 | 263,657,623 |
| 2024-03-19 | 79 | 79.29 | 75.51 | 76.95 | -4.3% | 66,268 | 509,730,603 |
| 2024-03-18 | 81 | 81.3 | 78.61 | 80.41 | +0.06% | 41,146 | 327,448,467 |
| 2024-03-15 | 80.4 | 81.09 | 78.88 | 80.36 | 0% | 26,901 | 214,655,488 |
| 2024-03-14 | 81.99 | 82.44 | 79.1 | 80.36 | -1.58% | 33,004 | 266,546,584 |
| 2024-03-13 | 82.7 | 82.78 | 81.15 | 81.65 | -1.07% | 32,025 | 261,737,975 |
| 2024-03-12 | 82.8 | 83.3 | 81.2 | 82.53 | -0.83% | 44,368 | 364,318,285 |
| 2024-03-11 | 82 | 84.14 | 81.46 | 83.22 | +2.21% | 70,851 | 586,185,609 |
| 2024-03-08 | 77.46 | 82.58 | 77.46 | 81.42 | +6.03% | 76,236 | 615,185,122 |
| 2024-03-07 | 80.3 | 81 | 76.76 | 76.79 | -4.37% | 51,178 | 400,487,975 |
| 2024-03-06 | 78 | 82.51 | 77.8 | 80.3 | +1.68% | 47,139 | 378,586,127 |
| 2024-03-05 | 81.95 | 82.26 | 78.88 | 78.97 | -4.37% | 48,565 | 389,535,803 |
| 2024-03-04 | 78.74 | 82.65 | 78.65 | 82.58 | +5.74% | 65,712 | 529,043,195 |
| 2024-03-01 | 78.89 | 79.45 | 76.76 | 78.1 | -1.16% | 50,802 | 396,009,608 |
| 2024-02-29 | 78.73 | 80 | 77 | 79.02 | +2.62% | 54,700 | 429,375,355 |
| 2024-02-28 | 79.38 | 81.88 | 76.67 | 77 | -3.19% | 59,678 | 474,571,434 |
| 2024-02-27 | 77.5 | 79.6 | 77.18 | 79.54 | +1.78% | 39,615 | 312,069,553 |
| 2024-02-26 | 77.69 | 79.27 | 76.61 | 78.15 | -0.13% | 47,297 | 367,413,678 |
| 2024-02-23 | 78 | 81.78 | 76.8 | 78.25 | +0.77% | 63,611 | 502,391,789 |
| 2024-02-22 | 75.45 | 78.18 | 74 | 77.65 | +4.96% | 69,259 | 531,211,559 |
| 2024-02-21 | 70.03 | 75.05 | 69.51 | 73.98 | +4.2% | 58,400 | 429,866,714 |
| 2024-02-20 | 72.09 | 72.11 | 69.6 | 71 | -2.3% | 36,258 | 256,288,900 |
| 2024-02-19 | 71.5 | 73 | 70.5 | 72.67 | +1.21% | 43,056 | 309,773,647 |
| 2024-02-08 | 68.5 | 73.8 | 67.75 | 71.8 | +5.03% | 54,266 | 382,603,575 |
| 2024-02-07 | 68.18 | 70.55 | 67.18 | 68.36 | -0.91% | 48,957 | 337,708,476 |
| 2024-02-06 | 62.6 | 69.25 | 61.71 | 68.99 | +10.12% | 57,447 | 379,875,436 |
| 2024-02-05 | 63.61 | 65.55 | 60.29 | 62.65 | -4.35% | 51,043 | 319,757,762 |
| 2024-02-02 | 67.77 | 68.88 | 63.22 | 65.5 | -5.21% | 57,761 | 383,670,073 |
| 2024-02-01 | 66 | 71.45 | 65.65 | 69.1 | +2.22% | 66,042 | 459,444,792 |
| 2024-01-31 | 67.95 | 70.57 | 65.9 | 67.6 | +0.91% | 59,631 | 406,754,852 |
| 2024-01-30 | 65 | 69.2 | 64.15 | 66.99 | +1.68% | 49,538 | 331,577,492 |
| 2024-01-29 | 73.8 | 73.8 | 65.88 | 65.88 | -11.55% | 80,946 | 555,335,992 |
| 2024-01-26 | 75.55 | 78.12 | 73.5 | 74.48 | -2.46% | 59,222 | 448,189,300 |
| 2024-01-25 | 74.97 | 76.53 | 72.33 | 76.36 | +1.1% | 71,184 | 531,719,101 |
| 2024-01-24 | 77.36 | 78.6 | 73.3 | 75.53 | -3.03% | 84,126 | 635,030,025 |
| 2024-01-23 | 73.07 | 82.73 | 72.71 | 77.89 | +7.12% | 107,179 | 840,055,121 |
| 2024-01-22 | 73.88 | 76.4 | 71.84 | 72.71 | -2.86% | 63,359 | 471,481,822 |
| 2024-01-19 | 77.91 | 79.87 | 74.51 | 74.85 | -6.2% | 85,134 | 651,875,013 |
| 2024-01-18 | 78.73 | 80.8 | 76.4 | 79.8 | +1.6% | 96,703 | 758,508,732 |
| 2024-01-17 | 83.66 | 84.26 | 78.3 | 78.54 | -7.57% | 96,528 | 775,352,640 |
| 2024-01-16 | 82.9 | 90.92 | 82.1 | 84.97 | +0.96% | 86,772 | 741,622,715 |
| 2024-01-15 | 82.03 | 84.98 | 79.39 | 84.16 | +1.46% | 77,741 | 640,193,729 |
| 2024-01-12 | 77.57 | 89.7 | 77.1 | 82.95 | +6.35% | 113,854 | 942,530,783 |
| 2024-01-11 | 76.6 | 79.88 | 76.3 | 78 | -0.38% | 79,225 | 617,226,385 |
| 2024-01-10 | 72.72 | 80.29 | 72 | 78.3 | +7.51% | 107,036 | 827,093,371 |
| 2024-01-09 | 71.87 | 74.85 | 69 | 72.83 | +0.32% | 68,447 | 495,306,066 |
| 2024-01-08 | 69.54 | 74.8 | 69.23 | 72.6 | +4.1% | 68,797 | 502,638,009 |
| 2024-01-05 | 70.01 | 73.43 | 69.5 | 69.74 | -0.71% | 49,037 | 351,276,311 |
| 2024-01-04 | 69.7 | 70.7 | 68.13 | 70.24 | +1.17% | 30,561 | 211,887,250 |
| 2024-01-03 | 70.1 | 70.99 | 68.61 | 69.43 | -1.63% | 27,932 | 193,920,566 |
| 2024-01-02 | 71.58 | 72.41 | 70.4 | 70.58 | +0.04% | 38,424 | 273,762,602 |
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：