股票概览
74.31
-1.21%
-0.91
74.91
开盘价
75.89
最高价
74.02
最低价
40,557
成交量
数据更新至: 2024-06-28
技术指标
74.02
MA5 (5日均线)
75.50
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 | 74.91 | 75.89 | 74.02 | 74.31 | -1.21% | 40,557 | 304,223,427 |
| 2024-06-27 | 74.25 | 75.64 | 73.36 | 75.22 | +0.94% | 49,904 | 373,277,639 |
| 2024-06-26 | 72.97 | 74.8 | 72.55 | 74.52 | +1.76% | 39,059 | 288,170,455 |
| 2024-06-25 | 73.3 | 74.15 | 72.21 | 73.23 | +0.59% | 36,735 | 268,528,782 |
| 2024-06-24 | 74.11 | 74.11 | 72.1 | 72.8 | -2.35% | 55,623 | 406,257,077 |
| 2024-06-21 | 74.32 | 75.33 | 73 | 74.55 | -0.32% | 52,642 | 390,305,323 |
| 2024-06-20 | 76.44 | 76.88 | 74.65 | 74.79 | -2.31% | 54,844 | 412,663,199 |
| 2024-06-19 | 78.58 | 78.78 | 76.55 | 76.56 | -2.83% | 36,529 | 282,401,660 |
| 2024-06-18 | 80.5 | 80.8 | 78.4 | 78.79 | -1.78% | 37,229 | 295,209,474 |
| 2024-06-17 | 80.6 | 81.8 | 79.84 | 80.22 | -1.73% | 44,429 | 357,952,340 |
| 2024-06-14 | 79.93 | 81.63 | 79.1 | 81.63 | -0.09% | 89,081 | 716,431,126 |
| 2024-06-13 | 83.36 | 83.55 | 81.09 | 81.7 | -2.04% | 47,971 | 392,921,067 |
| 2024-06-12 | 84.1 | 84.8 | 82.35 | 83.4 | -0.81% | 45,864 | 382,083,047 |
| 2024-06-11 | 84.5 | 84.99 | 82.88 | 84.08 | -0.88% | 32,309 | 271,309,388 |
| 2024-06-07 | 86.2 | 86.3 | 83.78 | 84.83 | -0.33% | 35,768 | 302,554,180 |
| 2024-06-06 | 87.41 | 87.64 | 84.5 | 85.11 | -2.48% | 59,928 | 511,671,204 |
| 2024-06-05 | 91.27 | 91.32 | 87.2 | 87.27 | -6.68% | 99,257 | 876,136,873 |
| 2024-06-04 | 91.84 | 93.87 | 90.99 | 93.52 | +2.02% | 24,545 | 227,504,161 |
| 2024-06-03 | 91.54 | 92.35 | 90.87 | 91.67 | +0.58% | 24,938 | 228,127,705 |
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：