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)
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 | 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 |
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：