股票概览
68.78
-1.09%
-0.76
69.54
开盘价
70.33
最高价
67.96
最低价
3,993
成交量
数据更新至: 2024-06-28
技术指标
69.87
MA5 (5日均线)
71.97
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 | 69.54 | 70.33 | 67.96 | 68.78 | -1.09% | 3,993 | 27,705,237 |
| 2024-06-27 | 70.26 | 71.39 | 69.4 | 69.54 | -2.06% | 2,233 | 15,646,388 |
| 2024-06-26 | 70.17 | 71.08 | 69.27 | 71 | +1.18% | 2,083 | 14,635,791 |
| 2024-06-25 | 69.91 | 71.78 | 69.4 | 70.17 | +0.41% | 2,672 | 18,813,808 |
| 2024-06-24 | 73.26 | 73.73 | 69 | 69.88 | -5.03% | 5,540 | 39,121,324 |
| 2024-06-21 | 73.45 | 73.68 | 72.17 | 73.58 | +0.18% | 1,630 | 11,896,758 |
| 2024-06-20 | 73.93 | 74.81 | 73.25 | 73.45 | -1.41% | 2,505 | 18,498,502 |
| 2024-06-19 | 74.9 | 75.36 | 73.68 | 74.5 | -0.53% | 2,780 | 20,696,970 |
| 2024-06-18 | 73.83 | 75.4 | 73.08 | 74.9 | +1.35% | 2,633 | 19,604,416 |
| 2024-06-17 | 74.05 | 74.62 | 73.5 | 73.9 | -1.3% | 3,001 | 22,174,570 |
| 2024-06-14 | 75.31 | 75.78 | 74.17 | 74.87 | -0.76% | 2,921 | 21,841,817 |
| 2024-06-13 | 75.19 | 75.84 | 74.68 | 75.44 | +0.33% | 3,423 | 25,772,842 |
| 2024-06-12 | 74.63 | 75.5 | 74.16 | 75.19 | +0.29% | 2,950 | 22,100,808 |
| 2024-06-11 | 73.02 | 75.18 | 72.27 | 74.97 | +1.92% | 4,238 | 31,179,396 |
| 2024-06-07 | 72.7 | 75.14 | 72.59 | 73.56 | +1.27% | 5,934 | 43,693,605 |
| 2024-06-06 | 74.87 | 75.49 | 72.35 | 72.64 | -2.95% | 6,384 | 47,031,971 |
| 2024-06-05 | 76.71 | 77.58 | 74.71 | 74.85 | -2.7% | 4,637 | 35,249,840 |
| 2024-06-04 | 77.69 | 77.69 | 75.75 | 76.93 | -1.11% | 5,250 | 40,174,162 |
| 2024-06-03 | 77.67 | 78.78 | 76.61 | 77.79 | -0.77% | 4,525 | 35,105,244 |
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：