股票概览
69.59
+4.77%
+3.17
66.51
开盘价
70.28
最高价
66
最低价
23,180
成交量
数据更新至: 2024-11-29
技术指标
67.53
MA5 (5日均线)
68.01
MA10 (10日均线)
69.52
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 | 66.51 | 70.28 | 66 | 69.59 | +4.77% | 23,180 | 158,888,869 |
| 2024-11-28 | 67.55 | 67.89 | 66.38 | 66.42 | -1.64% | 9,224 | 61,768,634 |
| 2024-11-27 | 66.53 | 67.67 | 64.06 | 67.53 | +1.4% | 14,090 | 92,687,040 |
| 2024-11-26 | 67.88 | 68.36 | 66.29 | 66.6 | -1.33% | 12,155 | 81,182,559 |
| 2024-11-25 | 67.18 | 69.2 | 66 | 67.5 | +0.36% | 17,758 | 119,902,347 |
| 2024-11-22 | 69.36 | 70.22 | 67.01 | 67.26 | -3.29% | 17,493 | 120,083,374 |
| 2024-11-21 | 71.05 | 71.47 | 68.56 | 69.55 | -2.22% | 20,040 | 140,074,928 |
| 2024-11-20 | 69.63 | 72.39 | 68.07 | 71.13 | +1.35% | 29,954 | 211,425,056 |
| 2024-11-19 | 66.38 | 71.49 | 66.38 | 70.18 | +9.09% | 41,638 | 288,998,239 |
| 2024-11-18 | 66.54 | 67.48 | 63.8 | 64.33 | -2.85% | 20,125 | 131,828,467 |
| 2024-11-15 | 67.88 | 69.3 | 66.1 | 66.22 | -3.47% | 20,490 | 138,292,207 |
| 2024-11-14 | 71.5 | 72.36 | 68.43 | 68.6 | -3.87% | 17,237 | 120,402,129 |
| 2024-11-13 | 71.15 | 72.21 | 68.5 | 71.36 | -0.61% | 20,043 | 140,768,374 |
| 2024-11-12 | 74 | 75.2 | 70.66 | 71.8 | -2.43% | 29,157 | 212,185,942 |
| 2024-11-11 | 70.9 | 74.29 | 70.33 | 73.59 | +2.78% | 33,305 | 241,572,683 |
| 2024-11-08 | 72.4 | 74.42 | 71.33 | 71.6 | -1.1% | 29,455 | 214,677,735 |
| 2024-11-07 | 73.5 | 74.76 | 71.61 | 72.4 | -4.17% | 41,777 | 303,907,721 |
| 2024-11-06 | 71.1 | 79.28 | 71.1 | 75.55 | +6.26% | 57,365 | 434,732,598 |
| 2024-11-05 | 70.01 | 71.48 | 68.21 | 71.1 | +4.5% | 36,766 | 257,678,515 |
| 2024-11-04 | 66.8 | 70.86 | 65.54 | 68.04 | +3.37% | 40,123 | 276,805,300 |
| 2024-11-01 | 70.88 | 70.92 | 65.8 | 65.82 | -4.26% | 36,529 | 246,966,167 |
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：