股票概览
72.62
-0.79%
-0.58
73.09
开盘价
74.72
最高价
71.95
最低价
6,319
成交量
数据更新至: 2024-06-28
技术指标
73.33
MA5 (5日均线)
75.32
MA10 (10日均线)
74.93
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 | 73.09 | 74.72 | 71.95 | 72.62 | -0.79% | 6,319 | 46,326,464 |
| 2024-06-27 | 74.11 | 75.56 | 72.8 | 73.2 | -2.14% | 4,150 | 30,637,467 |
| 2024-06-26 | 72.03 | 74.99 | 71 | 74.8 | +3.86% | 4,999 | 36,517,803 |
| 2024-06-25 | 73.97 | 74.85 | 71.32 | 72.02 | -2.68% | 6,380 | 46,231,326 |
| 2024-06-24 | 75.8 | 76.6 | 73.81 | 74 | -3.52% | 5,916 | 44,360,053 |
| 2024-06-21 | 76 | 76.85 | 75.58 | 76.7 | -0.52% | 3,982 | 30,368,095 |
| 2024-06-20 | 76.5 | 78.78 | 76.23 | 77.1 | +0.78% | 9,057 | 70,229,088 |
| 2024-06-19 | 78.91 | 79.43 | 76.25 | 76.5 | -3.4% | 6,555 | 50,740,720 |
| 2024-06-18 | 77 | 79.88 | 76.55 | 79.19 | +2.75% | 8,076 | 63,816,854 |
| 2024-06-17 | 75.84 | 77.3 | 75 | 77.07 | +1.62% | 7,894 | 60,507,599 |
| 2024-06-14 | 75.6 | 76.31 | 74.2 | 75.84 | -1.2% | 7,324 | 55,029,228 |
| 2024-06-13 | 74.2 | 77.5 | 73.51 | 76.76 | +3.06% | 8,654 | 65,583,258 |
| 2024-06-12 | 75.16 | 76.26 | 74.45 | 74.48 | -0.72% | 4,951 | 37,391,157 |
| 2024-06-11 | 72.1 | 75.2 | 71.8 | 75.02 | +3.65% | 6,413 | 47,498,132 |
| 2024-06-07 | 72.79 | 73.8 | 71.75 | 72.38 | -0.04% | 4,880 | 35,464,373 |
| 2024-06-06 | 74.05 | 75.48 | 72.3 | 72.41 | -2.77% | 10,338 | 75,311,758 |
| 2024-06-05 | 74.08 | 76.16 | 73.6 | 74.47 | +0.57% | 5,566 | 41,805,925 |
| 2024-06-04 | 74.9 | 74.97 | 73.68 | 74.05 | -1.13% | 7,471 | 55,349,537 |
| 2024-06-03 | 74.01 | 75.2 | 73.5 | 74.9 | -0.27% | 7,705 | 57,386,488 |
| 2024-05-31 | 75.05 | 76.36 | 74.63 | 75.1 | -0.25% | 4,892 | 36,902,471 |
| 2024-05-30 | 75.08 | 75.88 | 72.82 | 75.29 | -0.04% | 8,265 | 61,306,407 |
| 2024-05-29 | 75.89 | 76.8 | 75.01 | 75.32 | -0.93% | 5,828 | 44,136,547 |
| 2024-05-28 | 76.4 | 77.4 | 75.65 | 76.03 | -1.96% | 5,741 | 43,784,242 |
| 2024-05-27 | 75.24 | 77.68 | 74.82 | 77.55 | +3.07% | 6,947 | 52,923,377 |
| 2024-05-24 | 75 | 76.68 | 74.93 | 75.24 | -1.52% | 12,706 | 95,920,209 |
| 2024-05-23 | 76.95 | 76.95 | 75.63 | 76.4 | -0.71% | 10,136 | 77,366,651 |
| 2024-05-22 | 75.89 | 76.96 | 74.7 | 76.95 | +1.85% | 7,690 | 58,494,839 |
| 2024-05-21 | 74.5 | 75.95 | 73.8 | 75.55 | +1.14% | 10,209 | 76,767,630 |
| 2024-05-20 | 73.61 | 75.59 | 72.5 | 74.7 | +1.48% | 10,454 | 78,000,501 |
| 2024-05-17 | 72.17 | 73.8 | 71.73 | 73.61 | +2% | 8,887 | 65,003,675 |
| 2024-05-16 | 72.8 | 74.14 | 72.08 | 72.17 | -1.25% | 10,600 | 77,093,926 |
| 2024-05-15 | 74 | 74.01 | 72.58 | 73.08 | -1.2% | 9,133 | 66,911,848 |
| 2024-05-14 | 74.09 | 75.3 | 73.08 | 73.97 | +0.52% | 6,830 | 50,391,559 |
| 2024-05-13 | 76.55 | 77 | 73.3 | 73.59 | -3.74% | 10,205 | 75,818,133 |
| 2024-05-10 | 80.1 | 80.45 | 76.2 | 76.45 | -4.56% | 9,175 | 70,922,306 |
| 2024-05-09 | 78.45 | 80.73 | 78.45 | 80.1 | +2.21% | 5,901 | 47,097,590 |
| 2024-05-08 | 82 | 82.33 | 78.32 | 78.37 | -4.57% | 9,754 | 77,597,433 |
| 2024-05-07 | 82.86 | 83.83 | 81.98 | 82.12 | -1.46% | 7,556 | 62,436,476 |
| 2024-05-06 | 83.47 | 85.5 | 81.31 | 83.34 | +0.16% | 12,556 | 104,465,906 |
| 2024-04-30 | 83.88 | 83.95 | 81.01 | 83.21 | -0.36% | 11,511 | 94,739,977 |
| 2024-04-29 | 82.98 | 84.74 | 82.28 | 83.51 | +0.16% | 15,359 | 128,669,281 |
| 2024-04-26 | 81.75 | 84.94 | 81 | 83.38 | -0.32% | 22,348 | 185,894,216 |
| 2024-04-25 | 82 | 84.48 | 80.87 | 83.65 | +0.92% | 12,212 | 101,563,930 |
| 2024-04-24 | 79.02 | 83.55 | 78.92 | 82.89 | +3.72% | 12,514 | 102,127,292 |
| 2024-04-23 | 76.5 | 80.6 | 76.5 | 79.92 | +3.79% | 11,938 | 94,566,506 |
| 2024-04-22 | 74.53 | 77.77 | 72 | 77 | +3.33% | 13,157 | 99,630,961 |
| 2024-04-19 | 76.22 | 76.24 | 74.07 | 74.52 | -2.23% | 8,633 | 64,663,053 |
| 2024-04-18 | 77.55 | 77.88 | 75.2 | 76.22 | -1.26% | 8,357 | 63,999,482 |
| 2024-04-17 | 74 | 77.66 | 73.84 | 77.19 | +5.77% | 12,854 | 98,345,353 |
| 2024-04-16 | 78.97 | 79.4 | 72.91 | 72.98 | -7.36% | 16,721 | 125,476,072 |
| 2024-04-15 | 77.37 | 80.02 | 75.75 | 78.78 | +1.88% | 14,770 | 115,776,787 |
| 2024-04-12 | 78.34 | 79.96 | 77.31 | 77.33 | -1.78% | 7,796 | 61,230,202 |
| 2024-04-11 | 80.22 | 81.79 | 78.02 | 78.73 | -3.75% | 14,096 | 112,514,132 |
| 2024-04-10 | 84 | 84.79 | 80.57 | 81.8 | -2.47% | 10,849 | 89,075,402 |
| 2024-04-09 | 81.5 | 84.39 | 80.88 | 83.87 | +1.72% | 9,409 | 78,085,257 |
| 2024-04-08 | 83.48 | 83.69 | 81.68 | 82.45 | -2.31% | 12,474 | 102,946,273 |
| 2024-04-03 | 83.8 | 85.08 | 81.58 | 84.4 | 0% | 14,906 | 124,933,669 |
| 2024-04-02 | 86.18 | 86.25 | 82.25 | 84.4 | -0.89% | 16,911 | 141,306,785 |
| 2024-04-01 | 77.48 | 85.97 | 77.48 | 85.16 | +9.93% | 31,892 | 264,358,529 |
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：