股票概览
73.32
-2.15%
-1.61
74.6
开盘价
76.8
最高价
73.03
最低价
21,831
成交量
数据更新至: 2024-06-28
技术指标
74.71
MA5 (5日均线)
74.83
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 | 74.6 | 76.8 | 73.03 | 73.32 | -2.15% | 21,831 | 162,176,952 |
| 2024-06-27 | 76.71 | 77.24 | 74.02 | 74.93 | -2.81% | 13,393 | 100,681,787 |
| 2024-06-26 | 73.95 | 77.98 | 72.75 | 77.1 | +5.62% | 22,278 | 168,448,625 |
| 2024-06-25 | 74.82 | 76.68 | 72.62 | 73 | -2.93% | 19,840 | 146,638,974 |
| 2024-06-24 | 74.5 | 78.21 | 73.38 | 75.2 | +1.08% | 23,751 | 179,064,873 |
| 2024-06-21 | 74.01 | 74.88 | 73.02 | 74.4 | -0.32% | 9,434 | 69,786,526 |
| 2024-06-20 | 73.87 | 76.19 | 73.61 | 74.64 | +1.43% | 22,165 | 165,991,778 |
| 2024-06-19 | 75.59 | 75.59 | 72.95 | 73.59 | -1.43% | 12,714 | 93,587,135 |
| 2024-06-18 | 76.99 | 78.57 | 74.38 | 74.66 | -3.66% | 18,752 | 142,464,021 |
| 2024-06-17 | 75.5 | 77.98 | 74.54 | 77.5 | +2.09% | 14,557 | 111,252,930 |
| 2024-06-14 | 75.79 | 76.41 | 72.92 | 75.91 | +1.48% | 20,852 | 155,765,262 |
| 2024-06-13 | 74.31 | 76 | 72.71 | 74.8 | +1.07% | 14,003 | 104,179,526 |
| 2024-06-12 | 76.39 | 76.7 | 73.88 | 74.01 | -3.05% | 16,053 | 120,046,650 |
| 2024-06-11 | 75.31 | 76.6 | 74.2 | 76.34 | +1.01% | 9,800 | 73,975,012 |
| 2024-06-07 | 77.3 | 78.28 | 75.42 | 75.58 | -1.55% | 12,102 | 92,641,088 |
| 2024-06-06 | 79.5 | 80.45 | 76.22 | 76.77 | -3.68% | 17,358 | 135,343,823 |
| 2024-06-05 | 80.2 | 81.88 | 79.33 | 79.7 | -45.37% | 13,185 | 105,965,965 |
| 2024-06-04 | 139.84 | 145.97 | 139.54 | 145.88 | +3.93% | 13,900 | 200,304,254 |
| 2024-06-03 | 137.01 | 141.76 | 136.22 | 140.37 | +2.47% | 12,432 | 173,737,426 |
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：