股票概览
69.13
-1.13%
-0.79
69.94
开盘价
71.58
最高价
68.94
最低价
9,036
成交量
数据更新至: 2024-06-28
技术指标
71.79
MA5 (5日均线)
76.38
MA10 (10日均线)
78.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 69.94 | 71.58 | 68.94 | 69.13 | -1.13% | 9,036 | 63,403,352 |
| 2024-06-27 | 73.2 | 73.41 | 69.85 | 69.92 | -4.77% | 9,126 | 64,895,148 |
| 2024-06-26 | 72.39 | 73.52 | 71.26 | 73.42 | +1.19% | 10,362 | 74,921,548 |
| 2024-06-25 | 74.25 | 75.37 | 71.2 | 72.56 | -1.81% | 11,234 | 81,914,415 |
| 2024-06-24 | 79.13 | 79.13 | 73.86 | 73.9 | -6.79% | 8,067 | 61,243,286 |
| 2024-06-21 | 78.01 | 80.11 | 78.01 | 79.28 | +0.35% | 4,787 | 37,893,258 |
| 2024-06-20 | 80.56 | 81.39 | 78.92 | 79 | -2.48% | 4,431 | 35,442,685 |
| 2024-06-19 | 83.6 | 83.6 | 81.01 | 81.01 | -3.11% | 4,924 | 40,372,525 |
| 2024-06-18 | 81.96 | 84 | 81.29 | 83.61 | +1.98% | 5,795 | 48,229,452 |
| 2024-06-17 | 80.02 | 82.97 | 79.19 | 81.99 | +2.04% | 7,242 | 58,890,437 |
| 2024-06-14 | 82 | 82.31 | 79.9 | 80.35 | -1.65% | 4,966 | 40,105,546 |
| 2024-06-13 | 81.83 | 82.69 | 80.98 | 81.7 | -0.37% | 5,808 | 47,448,141 |
| 2024-06-12 | 80 | 83.28 | 80 | 82 | +1.08% | 5,346 | 44,009,516 |
| 2024-06-11 | 78.49 | 81.15 | 76.79 | 81.12 | +3.3% | 7,333 | 58,564,531 |
| 2024-06-07 | 78.9 | 80 | 77.45 | 78.53 | +0.17% | 5,694 | 44,706,257 |
| 2024-06-06 | 81.5 | 81.5 | 78.04 | 78.4 | -3.8% | 9,415 | 74,597,198 |
| 2024-06-05 | 82.86 | 84.43 | 81.38 | 81.5 | -1.06% | 6,491 | 53,790,637 |
| 2024-06-04 | 83.47 | 85.39 | 81.8 | 82.37 | -2.41% | 8,801 | 73,179,811 |
| 2024-06-03 | 84.88 | 87.17 | 83.73 | 84.4 | +0.52% | 7,936 | 67,622,368 |
| 2024-05-31 | 83.99 | 85.99 | 83.58 | 83.96 | +0.57% | 5,768 | 48,861,843 |
| 2024-05-30 | 83.01 | 84.5 | 82.28 | 83.48 | +0.18% | 4,094 | 34,298,433 |
| 2024-05-29 | 82 | 84.9 | 81.5 | 83.33 | +0.92% | 5,065 | 42,065,182 |
| 2024-05-28 | 81.53 | 83.57 | 81.2 | 82.57 | -0.29% | 4,654 | 38,374,402 |
| 2024-05-27 | 82.58 | 83.39 | 80.26 | 82.81 | +0.22% | 6,376 | 51,994,428 |
| 2024-05-24 | 84.01 | 85.88 | 82.45 | 82.63 | -3.11% | 5,420 | 45,277,800 |
| 2024-05-23 | 86.19 | 86.66 | 85.01 | 85.28 | -1.98% | 4,399 | 37,692,362 |
| 2024-05-22 | 85.51 | 87.43 | 85.51 | 87 | +1.16% | 3,423 | 29,695,594 |
| 2024-05-21 | 86.35 | 86.8 | 85.27 | 86 | -0.38% | 3,623 | 31,110,936 |
| 2024-05-20 | 87.61 | 88.21 | 85.62 | 86.33 | -1.49% | 6,063 | 52,460,765 |
| 2024-05-17 | 87.6 | 88.4 | 87.01 | 87.64 | -0.15% | 3,900 | 34,175,361 |
| 2024-05-16 | 88.34 | 89.34 | 87.57 | 87.77 | -0.71% | 4,269 | 37,675,095 |
| 2024-05-15 | 87.63 | 89.51 | 86.78 | 88.4 | +0.74% | 5,690 | 50,263,018 |
| 2024-05-14 | 88.21 | 89.13 | 87.42 | 87.75 | -0.57% | 5,276 | 46,402,527 |
| 2024-05-13 | 88.2 | 90.55 | 87.8 | 88.25 | -1.56% | 6,954 | 61,753,748 |
| 2024-05-10 | 90.82 | 92.18 | 89.1 | 89.65 | -1.29% | 9,325 | 84,143,937 |
| 2024-05-09 | 87.82 | 91.8 | 87.74 | 90.82 | +2.84% | 9,186 | 82,804,685 |
| 2024-05-08 | 88.2 | 90.35 | 88.06 | 88.31 | -0.19% | 6,809 | 60,480,621 |
| 2024-05-07 | 91 | 91 | 88.28 | 88.48 | -2.88% | 11,686 | 104,142,236 |
| 2024-05-06 | 89.4 | 91.81 | 89 | 91.1 | +3.19% | 11,240 | 102,035,058 |
| 2024-04-30 | 88.63 | 93.71 | 87.85 | 88.28 | +0.17% | 12,344 | 110,562,052 |
| 2024-04-29 | 86.91 | 89.77 | 86.23 | 88.13 | +3.85% | 16,889 | 148,711,613 |
| 2024-04-26 | 83.68 | 86.49 | 83.4 | 84.86 | +0.83% | 9,793 | 83,404,871 |
| 2024-04-25 | 83.28 | 86.8 | 81.4 | 84.16 | +7.21% | 20,601 | 173,276,526 |
| 2024-04-24 | 77.42 | 78.68 | 76.8 | 78.5 | +1.45% | 5,168 | 40,338,650 |
| 2024-04-23 | 74.1 | 78.18 | 74.1 | 77.38 | +4.43% | 7,034 | 53,918,008 |
| 2024-04-22 | 72.8 | 75.19 | 71.08 | 74.1 | +1.45% | 4,495 | 33,117,707 |
| 2024-04-19 | 73.62 | 74.83 | 72.01 | 73.04 | -0.76% | 4,377 | 31,999,364 |
| 2024-04-18 | 73.99 | 75.97 | 73.04 | 73.6 | -0.81% | 6,371 | 47,471,806 |
| 2024-04-17 | 68.88 | 74.34 | 68.88 | 74.2 | +7.72% | 7,001 | 50,600,635 |
| 2024-04-16 | 73.42 | 73.9 | 68.76 | 68.88 | -6.29% | 6,357 | 44,864,182 |
| 2024-04-15 | 73.45 | 75.34 | 72.01 | 73.5 | -0.81% | 5,055 | 37,305,129 |
| 2024-04-12 | 74.63 | 76.19 | 74.05 | 74.1 | -0.72% | 4,392 | 33,001,749 |
| 2024-04-11 | 75.2 | 76.6 | 74.58 | 74.64 | -1.6% | 5,597 | 42,312,066 |
| 2024-04-10 | 77.45 | 77.97 | 75.14 | 75.85 | -2.08% | 5,599 | 42,625,335 |
| 2024-04-09 | 78.5 | 79.16 | 76.5 | 77.46 | -1.31% | 5,005 | 38,742,512 |
| 2024-04-08 | 77.87 | 81.46 | 77.35 | 78.49 | +0.81% | 11,055 | 88,256,852 |
| 2024-04-03 | 80 | 80.59 | 76.82 | 77.86 | -3.51% | 8,401 | 65,450,413 |
| 2024-04-02 | 83.6 | 83.95 | 80 | 80.69 | -2.97% | 8,081 | 65,609,462 |
| 2024-04-01 | 80.87 | 86.2 | 80.87 | 83.16 | +3.57% | 9,952 | 83,073,417 |
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：