股票概览
68.79
+1.66%
+1.12
67.79
开盘价
69.88
最高价
66.44
最低价
71,701
成交量
数据更新至: 2024-11-29
技术指标
66.94
MA5 (5日均线)
67.78
MA10 (10日均线)
69.81
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 67.79 | 69.88 | 66.44 | 68.79 | +1.66% | 71,701 | 490,696,115 |
| 2024-11-28 | 67.55 | 68.66 | 67.06 | 67.67 | -0.54% | 59,405 | 403,262,803 |
| 2024-11-27 | 65 | 68.35 | 64.31 | 68.04 | +4.84% | 69,961 | 464,881,570 |
| 2024-11-26 | 65.25 | 66.17 | 64.86 | 64.9 | -0.6% | 36,088 | 236,186,902 |
| 2024-11-25 | 66.26 | 66.56 | 64.08 | 65.29 | -1.46% | 62,855 | 409,308,839 |
| 2024-11-22 | 69 | 70.09 | 66.1 | 66.26 | -4.46% | 77,280 | 528,157,781 |
| 2024-11-21 | 70.01 | 70.58 | 68.6 | 69.35 | -1.04% | 65,809 | 459,110,204 |
| 2024-11-20 | 69.75 | 70.7 | 69.21 | 70.08 | -0.5% | 61,119 | 427,679,845 |
| 2024-11-19 | 68.55 | 70.44 | 67.27 | 70.43 | +5.09% | 88,643 | 609,164,716 |
| 2024-11-18 | 68 | 69.29 | 66.42 | 67.02 | -1.34% | 72,559 | 491,887,054 |
| 2024-11-15 | 70.45 | 70.61 | 67.76 | 67.93 | -3.36% | 77,988 | 539,401,764 |
| 2024-11-14 | 73 | 73.98 | 69.96 | 70.29 | -4.58% | 90,312 | 650,101,713 |
| 2024-11-13 | 73.51 | 74.44 | 72.2 | 73.66 | -0.94% | 94,620 | 692,611,924 |
| 2024-11-12 | 77 | 77 | 73.4 | 74.36 | -2.29% | 136,628 | 1,020,736,211 |
| 2024-11-11 | 72.4 | 76.3 | 72.4 | 76.1 | +5.45% | 179,572 | 1,338,445,072 |
| 2024-11-08 | 74.3 | 75.36 | 71.71 | 72.17 | -0.56% | 165,903 | 1,223,149,942 |
| 2024-11-07 | 70.6 | 72.77 | 70.06 | 72.58 | +2.33% | 98,331 | 703,454,062 |
| 2024-11-06 | 72.5 | 73.13 | 70.51 | 70.93 | -1.43% | 117,519 | 845,041,537 |
| 2024-11-05 | 68.79 | 72.23 | 68.25 | 71.96 | +5.36% | 122,842 | 869,587,426 |
| 2024-11-04 | 67.34 | 69.14 | 67.02 | 68.3 | +1.97% | 63,312 | 432,169,633 |
| 2024-11-01 | 68.79 | 68.87 | 66.71 | 66.98 | -3.82% | 88,653 | 600,139,356 |
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：