股票概览
64.15
-1.7%
-1.11
64.27
开盘价
66
最高价
63.77
最低价
11,386
成交量
数据更新至: 2024-06-28
技术指标
65.65
MA5 (5日均线)
67.15
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 | 64.27 | 66 | 63.77 | 64.15 | -1.7% | 11,386 | 73,353,855 |
| 2024-06-27 | 67.38 | 67.38 | 65.04 | 65.26 | -1.14% | 10,444 | 68,853,510 |
| 2024-06-26 | 66.36 | 66.39 | 65.61 | 66.01 | -0.48% | 7,889 | 52,106,048 |
| 2024-06-25 | 66.01 | 67.6 | 65.9 | 66.33 | -0.26% | 8,865 | 59,110,023 |
| 2024-06-24 | 67.31 | 68.42 | 66.5 | 66.5 | -3.2% | 8,181 | 55,040,233 |
| 2024-06-21 | 67.11 | 69.11 | 66.8 | 68.7 | +1.88% | 11,659 | 79,948,762 |
| 2024-06-20 | 67.57 | 68.26 | 67.03 | 67.43 | -0.87% | 8,819 | 59,577,841 |
| 2024-06-19 | 70.82 | 70.82 | 67.88 | 68.02 | -3.31% | 8,406 | 57,727,568 |
| 2024-06-18 | 69.88 | 70.61 | 68.81 | 70.35 | +2.27% | 7,818 | 54,776,383 |
| 2024-06-17 | 68.98 | 70.5 | 67.2 | 68.79 | +1.55% | 12,005 | 82,571,456 |
| 2024-06-14 | 69.76 | 69.76 | 67.24 | 67.74 | -1.11% | 8,798 | 59,826,350 |
| 2024-06-13 | 69.2 | 69.5 | 68.3 | 68.5 | -1% | 9,383 | 64,643,241 |
| 2024-06-12 | 69 | 70.1 | 68.7 | 69.19 | +0.09% | 9,084 | 63,116,717 |
| 2024-06-11 | 68.25 | 69.5 | 67.51 | 69.13 | +1.22% | 10,534 | 72,664,934 |
| 2024-06-07 | 68.8 | 69.49 | 67.7 | 68.3 | -0.61% | 7,812 | 53,347,054 |
| 2024-06-06 | 69.35 | 69.88 | 67.88 | 68.72 | -0.52% | 12,879 | 88,881,598 |
| 2024-06-05 | 69.68 | 70.36 | 68.53 | 69.08 | +0.06% | 9,551 | 66,276,229 |
| 2024-06-04 | 70.61 | 70.61 | 67.8 | 69.04 | -0.17% | 8,574 | 58,802,151 |
| 2024-06-03 | 72 | 72.6 | 68.68 | 69.16 | -0.6% | 13,791 | 96,571,961 |
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：