股票概览
67.64
-2.59%
-1.8
68.99
开盘价
68.99
最高价
65.5
最低价
70,005
成交量
数据更新至: 2024-03-29
技术指标
69.52
MA5 (5日均线)
71.72
MA10 (10日均线)
72.08
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 68.99 | 68.99 | 65.5 | 67.64 | -2.59% | 70,005 | 469,767,557 |
| 2024-03-28 | 67.94 | 71.1 | 67.73 | 69.44 | +1.98% | 59,261 | 413,506,200 |
| 2024-03-27 | 70.98 | 70.98 | 68.09 | 68.09 | -4.17% | 60,282 | 416,728,925 |
| 2024-03-26 | 70.8 | 71.94 | 70.11 | 71.05 | -0.48% | 56,818 | 403,069,341 |
| 2024-03-25 | 74.8 | 75.51 | 71.39 | 71.39 | -4.83% | 77,081 | 565,938,960 |
| 2024-03-22 | 75.6 | 75.65 | 73.2 | 75.01 | +0.11% | 92,346 | 688,899,188 |
| 2024-03-21 | 72.7 | 75.8 | 72.51 | 74.93 | +2.35% | 90,580 | 672,860,514 |
| 2024-03-20 | 72.67 | 74.5 | 72.29 | 73.21 | +0.36% | 63,404 | 465,025,137 |
| 2024-03-19 | 73.65 | 75.2 | 72.5 | 72.95 | -0.68% | 70,581 | 519,978,900 |
| 2024-03-18 | 70.88 | 74.56 | 70.71 | 73.45 | +3.06% | 84,629 | 617,094,833 |
| 2024-03-15 | 72.8 | 73.99 | 70.63 | 71.27 | -3.03% | 81,424 | 584,720,678 |
| 2024-03-14 | 74.9 | 75.26 | 71.98 | 73.5 | +0.68% | 84,003 | 616,493,185 |
| 2024-03-13 | 73.71 | 76.66 | 72.68 | 73 | -1.39% | 108,666 | 808,080,799 |
| 2024-03-12 | 72.5 | 75.46 | 72.42 | 74.03 | +1.83% | 104,732 | 777,894,483 |
| 2024-03-11 | 72.9 | 72.9 | 70 | 72.7 | -0.07% | 107,782 | 774,843,997 |
| 2024-03-08 | 66.9 | 73.72 | 66.88 | 72.75 | +8.55% | 174,696 | 1,242,178,246 |
| 2024-03-07 | 69.88 | 70.65 | 66.96 | 67.02 | -5.54% | 139,101 | 953,664,891 |
| 2024-03-06 | 73.35 | 73.83 | 70.1 | 70.95 | -4.32% | 133,334 | 953,171,018 |
| 2024-03-05 | 74.89 | 76.88 | 72.75 | 74.15 | -1.33% | 130,063 | 970,915,326 |
| 2024-03-04 | 73.1 | 76.99 | 73.08 | 75.15 | +0.19% | 129,152 | 969,190,712 |
| 2024-03-01 | 73 | 77 | 71.52 | 75.01 | +1.99% | 137,428 | 1,015,832,008 |
| 2024-02-29 | 70.1 | 75 | 70.1 | 73.55 | +3.72% | 132,098 | 966,096,841 |
| 2024-02-28 | 74 | 75.29 | 70.91 | 70.91 | -4.19% | 160,869 | 1,170,092,913 |
| 2024-02-27 | 66.74 | 74.01 | 66.66 | 74.01 | +10% | 163,226 | 1,161,810,643 |
| 2024-02-26 | 69.1 | 70.44 | 65.65 | 67.28 | -4.13% | 141,865 | 957,665,213 |
| 2024-02-23 | 68.6 | 71.8 | 67.37 | 70.18 | +4.2% | 168,316 | 1,172,247,457 |
| 2024-02-22 | 60.7 | 67.35 | 60.6 | 67.35 | +10% | 154,347 | 980,148,071 |
| 2024-02-21 | 59.85 | 61.9 | 59.07 | 61.23 | +0.57% | 126,639 | 768,758,957 |
| 2024-02-20 | 59.9 | 62.8 | 59.65 | 60.88 | +0.25% | 129,540 | 793,158,459 |
| 2024-02-19 | 61 | 61.96 | 59.45 | 60.73 | -3.23% | 158,748 | 962,273,856 |
| 2024-02-08 | 64.48 | 66.1 | 58.88 | 62.76 | +2.1% | 284,397 | 1,761,625,726 |
| 2024-02-07 | 59.99 | 61.47 | 57.75 | 61.47 | +10% | 106,181 | 637,650,488 |
| 2024-02-06 | 50 | 55.88 | 50 | 55.88 | +10% | 88,921 | 474,239,923 |
| 2024-02-05 | 50.5 | 52.5 | 47.62 | 50.8 | +0.12% | 128,001 | 641,487,607 |
| 2024-02-02 | 53.46 | 53.46 | 48.99 | 50.74 | -4.16% | 114,574 | 584,332,487 |
| 2024-02-01 | 54.28 | 55 | 52.73 | 52.94 | -1.94% | 106,717 | 573,130,869 |
| 2024-01-31 | 54.58 | 56.39 | 53.75 | 53.99 | -0.81% | 96,700 | 528,891,701 |
| 2024-01-30 | 55.05 | 56.1 | 53.88 | 54.43 | -2.82% | 107,746 | 590,806,415 |
| 2024-01-29 | 59.8 | 60.5 | 55.89 | 56.01 | -7.18% | 154,581 | 887,545,171 |
| 2024-01-26 | 59.68 | 61.33 | 59.39 | 60.34 | -0.07% | 109,332 | 659,773,857 |
| 2024-01-25 | 61.36 | 62 | 58.88 | 60.38 | -2.61% | 161,483 | 971,249,123 |
| 2024-01-24 | 63.1 | 65.21 | 60.5 | 62 | -3.67% | 164,955 | 1,027,946,947 |
| 2024-01-23 | 63.1 | 65.78 | 62.95 | 64.36 | +1.35% | 119,777 | 771,457,509 |
| 2024-01-22 | 66.98 | 67.18 | 62.7 | 63.5 | -5.52% | 147,754 | 958,052,139 |
| 2024-01-19 | 68.11 | 69.34 | 66.76 | 67.21 | -2.59% | 106,707 | 723,505,568 |
| 2024-01-18 | 67.1 | 69.49 | 67.1 | 69 | +1.49% | 155,846 | 1,064,501,853 |
| 2024-01-17 | 70.8 | 71.32 | 67.99 | 67.99 | -4.12% | 142,314 | 982,364,258 |
| 2024-01-16 | 74.11 | 74.58 | 69.09 | 70.91 | -3.17% | 200,015 | 1,419,682,745 |
| 2024-01-15 | 73.55 | 76.42 | 72.51 | 73.23 | -0.23% | 154,007 | 1,144,160,477 |
| 2024-01-12 | 75.33 | 76.54 | 72.3 | 73.4 | -3.03% | 226,602 | 1,679,372,668 |
| 2024-01-11 | 75 | 77.87 | 74.23 | 75.69 | -1.45% | 219,296 | 1,668,432,791 |
| 2024-01-10 | 82.21 | 87.49 | 73.5 | 76.8 | -5.94% | 340,770 | 2,782,162,408 |
| 2024-01-09 | 86.35 | 86.35 | 80.2 | 81.65 | -6.15% | 248,411 | 2,067,974,268 |
| 2024-01-08 | 79.82 | 88 | 79.51 | 87 | +8.28% | 271,699 | 2,297,713,707 |
| 2024-01-05 | 74.16 | 82.1 | 73.7 | 80.35 | +7.42% | 254,562 | 2,009,672,210 |
| 2024-01-04 | 74.6 | 77.7 | 74.6 | 74.8 | -0.27% | 145,924 | 1,107,059,289 |
| 2024-01-03 | 77 | 77.2 | 73.6 | 75 | -2.91% | 159,563 | 1,201,333,707 |
| 2024-01-02 | 75.5 | 78.44 | 73.4 | 77.25 | +2.82% | 281,671 | 2,146,573,071 |
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：