股票概览
78.28
-0.15%
-0.12
78.38
开盘价
79.8
最高价
77.51
最低价
42,702
成交量
数据更新至: 2024-06-28
技术指标
78.18
MA5 (5日均线)
72.55
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 | 78.38 | 79.8 | 77.51 | 78.28 | -0.15% | 42,702 | 335,558,743 |
| 2024-06-27 | 80 | 81.5 | 77.78 | 78.4 | -1.36% | 67,756 | 536,515,394 |
| 2024-06-26 | 78.9 | 80.6 | 76.8 | 79.48 | +2.55% | 69,863 | 548,602,481 |
| 2024-06-25 | 76.34 | 79.16 | 75.98 | 77.5 | +0.32% | 61,504 | 476,102,785 |
| 2024-06-24 | 77.1 | 80.5 | 76.85 | 77.25 | +0.46% | 91,430 | 716,792,848 |
| 2024-06-21 | 71 | 80.2 | 70.07 | 76.9 | +5.63% | 120,071 | 910,887,614 |
| 2024-06-20 | 73.63 | 73.63 | 69.94 | 72.8 | +18.64% | 150,106 | 1,091,895,076 |
| 2024-06-19 | 61.33 | 62 | 60.45 | 61.36 | +0.33% | 19,038 | 116,505,798 |
| 2024-06-18 | 62.68 | 62.87 | 60.6 | 61.16 | -1.89% | 20,786 | 128,135,564 |
| 2024-06-17 | 60.92 | 62.5 | 60.4 | 62.34 | +1.53% | 15,026 | 93,057,192 |
| 2024-06-14 | 62.95 | 63.6 | 61.05 | 61.4 | -2.52% | 27,680 | 171,386,402 |
| 2024-06-13 | 61.74 | 64.18 | 61.52 | 62.99 | +1.14% | 23,441 | 148,129,403 |
| 2024-06-12 | 59.9 | 63.32 | 59.9 | 62.28 | +3.46% | 25,554 | 158,840,377 |
| 2024-06-11 | 57.68 | 60.67 | 57.5 | 60.2 | +3.65% | 19,959 | 118,374,360 |
| 2024-06-07 | 57.54 | 58.69 | 55.96 | 58.08 | +0.57% | 18,676 | 107,133,950 |
| 2024-06-06 | 58.83 | 59.59 | 57.5 | 57.75 | -1.28% | 19,902 | 116,210,662 |
| 2024-06-05 | 58.47 | 59.76 | 57.4 | 58.5 | +0.91% | 23,003 | 135,225,162 |
| 2024-06-04 | 56.89 | 58.2 | 56.32 | 57.97 | +1.88% | 21,617 | 124,237,297 |
| 2024-06-03 | 57.24 | 58.8 | 56.37 | 56.9 | +0.02% | 20,414 | 117,191,666 |
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：