股票概览
72.77
+0.26%
+0.19
72.57
开盘价
73.25
最高价
71.91
最低价
55,604
成交量
数据更新至: 2024-06-28
技术指标
73.27
MA5 (5日均线)
74.53
MA10 (10日均线)
76.68
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 | 72.57 | 73.25 | 71.91 | 72.77 | +0.26% | 55,604 | 404,070,298 |
| 2024-06-27 | 73.68 | 73.68 | 72.51 | 72.58 | -1.57% | 30,952 | 225,394,223 |
| 2024-06-26 | 73.2 | 73.88 | 73.01 | 73.74 | +0.12% | 31,632 | 232,228,953 |
| 2024-06-25 | 73.4 | 74.2 | 73.17 | 73.65 | +0.07% | 41,577 | 306,626,898 |
| 2024-06-24 | 72.41 | 74.18 | 71.22 | 73.6 | +0.53% | 62,486 | 456,088,208 |
| 2024-06-21 | 74.78 | 74.78 | 72.02 | 73.21 | -2.26% | 90,531 | 660,388,994 |
| 2024-06-20 | 76.22 | 76.48 | 74.7 | 74.9 | -1.73% | 65,042 | 488,780,218 |
| 2024-06-19 | 76.31 | 77.29 | 75.88 | 76.22 | -0.31% | 43,406 | 332,030,822 |
| 2024-06-18 | 78 | 78.67 | 76 | 76.46 | -2.24% | 90,014 | 691,263,887 |
| 2024-06-17 | 76.35 | 78.51 | 76.35 | 78.21 | +0.94% | 78,050 | 606,172,158 |
| 2024-06-14 | 77.86 | 78.02 | 75.85 | 77.48 | -0.7% | 79,573 | 610,593,257 |
| 2024-06-13 | 79.09 | 79.09 | 77.51 | 78.03 | -1.48% | 48,727 | 380,021,533 |
| 2024-06-12 | 78.39 | 79.5 | 78.3 | 79.2 | +0.78% | 40,231 | 318,330,168 |
| 2024-06-11 | 79.47 | 79.47 | 78.16 | 78.59 | -1.14% | 42,463 | 333,421,662 |
| 2024-06-07 | 79.73 | 80.27 | 78.21 | 79.5 | -0.48% | 57,265 | 453,659,565 |
| 2024-06-06 | 79.27 | 80.26 | 78.95 | 79.88 | +0.62% | 59,224 | 471,923,240 |
| 2024-06-05 | 79.55 | 80.3 | 79.28 | 79.39 | -0.64% | 40,557 | 323,022,054 |
| 2024-06-04 | 78.68 | 80.17 | 78.25 | 79.9 | +1.5% | 72,891 | 579,614,667 |
| 2024-06-03 | 77.5 | 79.05 | 76.59 | 78.72 | +1.4% | 76,660 | 599,589,707 |
| 2024-05-31 | 77.45 | 78.1 | 77.12 | 77.63 | +0.35% | 80,011 | 620,305,789 |
| 2024-05-30 | 80.49 | 80.49 | 77.15 | 77.36 | -4.03% | 132,098 | 1,028,327,792 |
| 2024-05-29 | 81.55 | 82.05 | 80.28 | 80.61 | -1.2% | 58,505 | 471,940,116 |
| 2024-05-28 | 83.57 | 83.65 | 81.3 | 81.59 | -2.18% | 66,247 | 542,559,094 |
| 2024-05-27 | 83.66 | 83.76 | 82.41 | 83.41 | +0.34% | 45,651 | 379,235,805 |
| 2024-05-24 | 84.54 | 84.8 | 83 | 83.13 | -1.84% | 38,466 | 321,288,139 |
| 2024-05-23 | 85.6 | 86.35 | 84.37 | 84.69 | -1.48% | 30,637 | 260,062,106 |
| 2024-05-22 | 86.45 | 86.65 | 85.68 | 85.96 | -0.52% | 29,402 | 252,669,571 |
| 2024-05-21 | 86.15 | 86.7 | 85.6 | 86.41 | -0.05% | 28,307 | 243,814,326 |
| 2024-05-20 | 86.61 | 87.63 | 85.8 | 86.45 | +0.48% | 48,929 | 423,927,489 |
| 2024-05-17 | 85.5 | 86.72 | 85.26 | 86.04 | +0.08% | 31,784 | 272,864,742 |
| 2024-05-16 | 86.17 | 86.58 | 84.76 | 85.97 | -0.23% | 42,484 | 364,653,302 |
| 2024-05-15 | 85.39 | 86.96 | 85.15 | 86.17 | +0.64% | 35,271 | 304,263,974 |
| 2024-05-14 | 85.22 | 86.29 | 85.15 | 85.62 | +0.43% | 37,134 | 317,806,680 |
| 2024-05-13 | 85.92 | 85.92 | 84.6 | 85.25 | -1.45% | 73,026 | 622,042,442 |
| 2024-05-10 | 87.19 | 88.02 | 86.15 | 86.5 | -0.36% | 39,334 | 341,431,826 |
| 2024-05-09 | 86.74 | 87.4 | 86.33 | 86.81 | +0.01% | 43,104 | 374,084,930 |
| 2024-05-08 | 86.66 | 87.71 | 86.4 | 86.8 | +0.1% | 48,487 | 421,757,772 |
| 2024-05-07 | 87.1 | 87.61 | 86.42 | 86.71 | -0.47% | 62,113 | 539,770,203 |
| 2024-05-06 | 82.76 | 87.24 | 82.76 | 87.12 | +6.3% | 153,345 | 1,314,833,478 |
| 2024-04-30 | 81 | 82.88 | 80.52 | 81.96 | +3.34% | 113,099 | 925,887,063 |
| 2024-04-29 | 78.77 | 80 | 78.73 | 79.31 | +0.39% | 79,186 | 628,989,790 |
| 2024-04-26 | 78.52 | 80.2 | 78.3 | 79 | +0.48% | 66,961 | 532,577,560 |
| 2024-04-25 | 78.66 | 79.08 | 77.8 | 78.62 | -0.25% | 31,095 | 244,193,464 |
| 2024-04-24 | 79 | 79.05 | 77.8 | 78.82 | -0.05% | 34,599 | 271,577,281 |
| 2024-04-23 | 78.87 | 79.65 | 78.35 | 78.86 | -0.01% | 48,679 | 384,352,898 |
| 2024-04-22 | 76.61 | 79.8 | 76.6 | 78.87 | +2.67% | 74,444 | 585,819,250 |
| 2024-04-19 | 78 | 78.25 | 76.6 | 76.82 | -1.93% | 41,874 | 322,899,268 |
| 2024-04-18 | 77.9 | 79.21 | 77.43 | 78.33 | +0.42% | 47,881 | 375,788,002 |
| 2024-04-17 | 76.9 | 78.57 | 76.12 | 78 | +1.27% | 59,950 | 466,699,592 |
| 2024-04-16 | 76.6 | 77.62 | 75.95 | 77.02 | -0.13% | 56,659 | 435,337,302 |
| 2024-04-15 | 74.25 | 77.28 | 74.07 | 77.12 | +3.68% | 82,458 | 628,966,859 |
| 2024-04-12 | 75.9 | 76.56 | 74.26 | 74.38 | -2.29% | 53,184 | 400,372,503 |
| 2024-04-11 | 76.29 | 76.46 | 74.71 | 76.12 | -0.76% | 66,548 | 503,575,958 |
| 2024-04-10 | 78.28 | 78.29 | 76.3 | 76.7 | -2.23% | 56,072 | 432,096,617 |
| 2024-04-09 | 78.07 | 78.5 | 77.22 | 78.45 | +0.64% | 49,493 | 385,486,593 |
| 2024-04-08 | 80.8 | 80.8 | 77.45 | 77.95 | -3.53% | 100,529 | 788,188,817 |
| 2024-04-03 | 81.1 | 81.79 | 80.3 | 80.8 | -0.26% | 37,715 | 304,966,431 |
| 2024-04-02 | 82.55 | 82.8 | 80.75 | 81.01 | -2.36% | 73,331 | 597,391,388 |
| 2024-04-01 | 83.37 | 84.49 | 82.01 | 82.97 | -0.48% | 67,919 | 564,670,710 |
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：