股票概览
67.07
-0.65%
-0.44
66
开盘价
68.5
最高价
63.6
最低价
37,923
成交量
数据更新至: 2024-11-29
技术指标
65.21
MA5 (5日均线)
62.45
MA10 (10日均线)
56.23
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 | 66 | 68.5 | 63.6 | 67.07 | -0.65% | 37,923 | 250,042,482 |
| 2024-11-28 | 63.05 | 69.95 | 63.05 | 67.51 | +5.8% | 48,547 | 328,455,627 |
| 2024-11-27 | 61.46 | 64.62 | 61.05 | 63.81 | +3.49% | 37,040 | 233,303,858 |
| 2024-11-26 | 64.99 | 65.5 | 61.28 | 61.66 | -6.59% | 36,231 | 227,235,062 |
| 2024-11-25 | 66.99 | 68 | 63.03 | 66.01 | -2.57% | 55,432 | 360,677,850 |
| 2024-11-22 | 73.74 | 75 | 66.41 | 67.75 | -6.83% | 85,045 | 587,260,175 |
| 2024-11-21 | 63.44 | 72.72 | 62 | 72.72 | +20% | 110,114 | 765,672,330 |
| 2024-11-20 | 53.19 | 60.6 | 53.19 | 60.6 | +20% | 37,962 | 223,963,406 |
| 2024-11-19 | 46.6 | 50.5 | 46.6 | 50.5 | +7.79% | 23,940 | 117,585,330 |
| 2024-11-18 | 48.2 | 48.76 | 46.2 | 46.85 | -2.33% | 15,132 | 71,570,867 |
| 2024-11-15 | 50.45 | 51.89 | 47.95 | 47.97 | -6.13% | 18,753 | 92,957,036 |
| 2024-11-14 | 52.01 | 53.44 | 50.7 | 51.1 | -2.69% | 20,824 | 108,590,891 |
| 2024-11-13 | 52.08 | 53.11 | 50.56 | 52.51 | +0.57% | 20,022 | 103,856,577 |
| 2024-11-12 | 52.99 | 53.99 | 51.12 | 52.21 | -0.42% | 34,655 | 181,698,102 |
| 2024-11-11 | 50 | 52.55 | 49 | 52.43 | +5.49% | 35,934 | 183,191,449 |
| 2024-11-08 | 49.24 | 50.89 | 49.24 | 49.7 | +1.76% | 25,708 | 128,725,297 |
| 2024-11-07 | 49.5 | 49.7 | 48.5 | 48.84 | -1.61% | 21,558 | 105,581,054 |
| 2024-11-06 | 49.3 | 50.82 | 48.63 | 49.64 | -0.32% | 30,327 | 151,120,313 |
| 2024-11-05 | 46.04 | 50.79 | 46.04 | 49.8 | +8.43% | 47,378 | 231,904,168 |
| 2024-11-04 | 44.07 | 46.3 | 44.06 | 45.93 | +3.4% | 15,102 | 68,983,129 |
| 2024-11-01 | 47.6 | 47.98 | 44.4 | 44.42 | -7.46% | 26,953 | 123,532,842 |
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：