股票概览
74.34
+2.31%
+1.68
72.5
开盘价
75.88
最高价
71.66
最低价
73,865
成交量
数据更新至: 2024-06-28
技术指标
73.79
MA5 (5日均线)
74.81
MA10 (10日均线)
71.60
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 | 72.5 | 75.88 | 71.66 | 74.34 | +2.31% | 73,865 | 545,500,452 |
| 2024-06-27 | 72.79 | 73.87 | 71.56 | 72.66 | -0.12% | 57,752 | 421,001,173 |
| 2024-06-26 | 73.93 | 73.99 | 72 | 72.75 | -1.26% | 61,034 | 443,780,482 |
| 2024-06-25 | 75.5 | 76.06 | 72.78 | 73.68 | -2.41% | 73,434 | 542,881,611 |
| 2024-06-24 | 76.14 | 78.5 | 75.27 | 75.5 | -2.04% | 67,292 | 516,094,414 |
| 2024-06-21 | 79 | 79.51 | 77 | 77.07 | -2.53% | 72,294 | 562,109,736 |
| 2024-06-20 | 76 | 80 | 75.85 | 79.07 | +3.2% | 115,227 | 906,014,989 |
| 2024-06-19 | 75.64 | 77.77 | 75 | 76.62 | +1.31% | 113,183 | 866,129,162 |
| 2024-06-18 | 70.76 | 76.25 | 70.66 | 75.63 | +6.87% | 153,299 | 1,140,061,613 |
| 2024-06-17 | 69.13 | 72.23 | 68.87 | 70.77 | +1.78% | 135,441 | 961,358,159 |
| 2024-06-14 | 70 | 71.17 | 67.35 | 69.53 | -1.5% | 161,746 | 1,121,606,330 |
| 2024-06-13 | 66 | 70.59 | 66 | 70.59 | +10% | 165,862 | 1,159,971,917 |
| 2024-06-12 | 67 | 67.1 | 63.57 | 64.17 | -4.93% | 98,388 | 639,141,834 |
| 2024-06-11 | 65.58 | 67.69 | 64.7 | 67.5 | +2.16% | 66,307 | 440,789,687 |
| 2024-06-07 | 68.64 | 69.42 | 65 | 66.07 | -3.67% | 101,214 | 673,984,233 |
| 2024-06-06 | 70.7 | 71.31 | 68.21 | 68.59 | -2.98% | 77,168 | 536,925,655 |
| 2024-06-05 | 72.2 | 73.21 | 70.55 | 70.7 | -2.08% | 83,826 | 601,817,989 |
| 2024-06-04 | 67.11 | 73.5 | 66.48 | 72.2 | +7.71% | 112,369 | 788,878,514 |
| 2024-06-03 | 66.5 | 68.15 | 65.07 | 67.03 | -0.73% | 53,003 | 355,379,644 |
| 2024-05-31 | 67.8 | 68.23 | 65.86 | 67.52 | -0.41% | 65,095 | 433,758,972 |
| 2024-05-30 | 69.55 | 71.5 | 67.35 | 67.8 | -1.99% | 72,256 | 499,084,843 |
| 2024-05-29 | 70.01 | 75.5 | 69.09 | 69.18 | -30.83% | 93,309 | 671,007,698 |
| 2024-05-28 | 96 | 101.39 | 95.86 | 100.01 | +3.24% | 57,056 | 567,127,301 |
| 2024-05-27 | 95.98 | 96.88 | 93.88 | 96.87 | +1.05% | 36,585 | 348,896,764 |
| 2024-05-24 | 99 | 100.8 | 95.57 | 95.86 | -3.06% | 47,408 | 463,262,178 |
| 2024-05-23 | 99.6 | 100.5 | 98.07 | 98.89 | -0.91% | 45,451 | 450,157,042 |
| 2024-05-22 | 95.21 | 101.38 | 94.75 | 99.8 | +6.2% | 79,422 | 778,095,214 |
| 2024-05-21 | 95.6 | 95.61 | 93.55 | 93.97 | -1.74% | 35,519 | 334,588,179 |
| 2024-05-20 | 91.51 | 95.78 | 91.51 | 95.63 | +4.5% | 60,998 | 574,999,034 |
| 2024-05-17 | 92.6 | 92.8 | 90.71 | 91.51 | -2.65% | 56,414 | 516,276,431 |
| 2024-05-16 | 94.01 | 95.65 | 93.17 | 94 | -0.49% | 39,648 | 373,668,066 |
| 2024-05-15 | 98.9 | 101.6 | 94.09 | 94.46 | -4.47% | 70,160 | 674,838,384 |
| 2024-05-14 | 97.67 | 100.02 | 97.67 | 98.88 | +0.21% | 40,404 | 399,321,379 |
| 2024-05-13 | 98.1 | 103.09 | 98.1 | 98.67 | -0.83% | 70,335 | 708,912,484 |
| 2024-05-10 | 98.4 | 100.57 | 96.3 | 99.5 | +1.83% | 61,851 | 608,933,584 |
| 2024-05-09 | 93.5 | 100.54 | 93.19 | 97.71 | +5.43% | 79,636 | 777,135,459 |
| 2024-05-08 | 95.44 | 95.88 | 92.56 | 92.68 | -3.15% | 42,293 | 396,360,759 |
| 2024-05-07 | 95.78 | 98.5 | 95 | 95.69 | -0.89% | 44,662 | 431,131,905 |
| 2024-05-06 | 95.53 | 97.51 | 94.18 | 96.55 | +3.28% | 55,661 | 533,909,142 |
| 2024-04-30 | 95.6 | 96.36 | 92.8 | 93.48 | -2.22% | 53,405 | 503,651,410 |
| 2024-04-29 | 90.99 | 97.35 | 90.68 | 95.6 | +4.87% | 71,364 | 675,749,128 |
| 2024-04-26 | 88.49 | 92.3 | 87.88 | 91.16 | +2.01% | 60,069 | 545,435,989 |
| 2024-04-25 | 85.8 | 91.17 | 82.02 | 89.36 | +2.75% | 91,854 | 803,614,986 |
| 2024-04-24 | 84.5 | 86.97 | 83.5 | 86.97 | +1.97% | 53,649 | 457,375,161 |
| 2024-04-23 | 85.95 | 88.35 | 84.3 | 85.29 | +0.98% | 64,420 | 555,524,770 |
| 2024-04-22 | 81 | 86.42 | 80.05 | 84.46 | +3% | 68,634 | 582,516,131 |
| 2024-04-19 | 83.55 | 83.56 | 79.56 | 82 | -2.5% | 73,816 | 600,096,091 |
| 2024-04-18 | 82 | 86.7 | 80.38 | 84.1 | +1.07% | 81,678 | 682,172,188 |
| 2024-04-17 | 82.47 | 84.25 | 82 | 83.21 | +1.4% | 60,106 | 498,508,473 |
| 2024-04-16 | 85.4 | 85.96 | 82 | 82.06 | -5.48% | 61,700 | 515,435,693 |
| 2024-04-15 | 85.07 | 89.87 | 85.07 | 86.82 | +2.14% | 73,698 | 646,509,921 |
| 2024-04-12 | 87.59 | 88.44 | 84.97 | 85 | -4.23% | 67,427 | 579,455,857 |
| 2024-04-11 | 87.6 | 89.92 | 84.85 | 88.75 | +0.61% | 79,052 | 691,555,531 |
| 2024-04-10 | 93.9 | 94.1 | 86 | 88.21 | -6.66% | 115,132 | 1,022,869,134 |
| 2024-04-09 | 93.7 | 96.18 | 93.45 | 94.5 | +0.53% | 56,933 | 538,934,240 |
| 2024-04-08 | 95.79 | 96.12 | 92.3 | 94 | -2.21% | 54,763 | 514,586,265 |
| 2024-04-03 | 99.4 | 99.5 | 94.81 | 96.12 | -3.78% | 75,363 | 729,207,188 |
| 2024-04-02 | 99.98 | 101.39 | 98 | 99.9 | +0.89% | 102,405 | 1,019,666,634 |
| 2024-04-01 | 90.02 | 99.02 | 90 | 99.02 | +10% | 134,775 | 1,286,136,790 |
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：