股票概览
64.28
+0.06%
+0.04
64.56
开盘价
65.54
最高价
63.61
最低价
4,904
成交量
数据更新至: 2024-06-28
技术指标
64.73
MA5 (5日均线)
67.32
MA10 (10日均线)
N/A
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 | 64.56 | 65.54 | 63.61 | 64.28 | +0.06% | 4,904 | 31,741,512 |
| 2024-06-27 | 65.66 | 67.9 | 64.21 | 64.24 | -3.27% | 7,688 | 50,529,992 |
| 2024-06-26 | 61.94 | 67.5 | 61.88 | 66.41 | +6.19% | 9,080 | 58,550,962 |
| 2024-06-25 | 65.2 | 65.6 | 62.53 | 62.54 | -5.49% | 7,901 | 50,287,813 |
| 2024-06-24 | 69.45 | 69.5 | 64.99 | 66.17 | -4.87% | 9,395 | 63,602,882 |
| 2024-06-21 | 71.33 | 71.33 | 68.7 | 69.56 | -2.93% | 12,222 | 84,944,155 |
| 2024-06-20 | 68.8 | 73.28 | 68.43 | 71.66 | +3.32% | 19,072 | 136,367,813 |
| 2024-06-19 | 69 | 69.69 | 67.71 | 69.36 | +0.06% | 9,441 | 64,729,776 |
| 2024-06-18 | 69.01 | 70.5 | 69.01 | 69.32 | -0.53% | 9,631 | 67,015,479 |
| 2024-06-17 | 69.3 | 70.54 | 68.93 | 69.69 | -1.48% | 13,076 | 91,105,944 |
| 2024-06-14 | 66.5 | 70.79 | 65.1 | 70.74 | +4.32% | 22,568 | 153,308,448 |
| 2024-06-13 | 66.5 | 69.6 | 65.39 | 67.81 | +2.62% | 22,094 | 148,169,141 |
| 2024-06-12 | 66.8 | 66.84 | 65.57 | 66.08 | -1.3% | 12,075 | 79,834,068 |
| 2024-06-11 | 64.01 | 70.83 | 63.03 | 66.95 | +3.98% | 20,677 | 138,616,330 |
| 2024-06-07 | 64.7 | 66.36 | 63.71 | 64.39 | -0.17% | 6,995 | 45,427,846 |
| 2024-06-06 | 65.39 | 66.99 | 63.69 | 64.5 | -2.24% | 10,208 | 66,625,973 |
| 2024-06-05 | 62.87 | 67 | 62.21 | 65.98 | +5.62% | 13,323 | 87,266,004 |
| 2024-06-04 | 63.46 | 63.46 | 62.21 | 62.47 | -2.24% | 5,111 | 31,991,061 |
| 2024-06-03 | 64 | 65.18 | 63.33 | 63.9 | +0.17% | 5,526 | 35,484,083 |
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：