股票概览
68.73
+1.57%
+1.06
67.33
开盘价
70.5
最高价
66.33
最低价
18,143
成交量
数据更新至: 2024-11-29
技术指标
67.58
MA5 (5日均线)
69.78
MA10 (10日均线)
70.18
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 | 67.33 | 70.5 | 66.33 | 68.73 | +1.57% | 18,143 | 124,259,866 |
| 2024-11-28 | 67.03 | 70.77 | 65.81 | 67.67 | -0.98% | 22,411 | 152,883,564 |
| 2024-11-27 | 65.65 | 68.4 | 62 | 68.34 | +3.88% | 20,580 | 133,245,020 |
| 2024-11-26 | 66.75 | 70 | 65.79 | 65.79 | -2.36% | 14,129 | 95,944,401 |
| 2024-11-25 | 68.05 | 70.8 | 65.65 | 67.38 | -2.77% | 20,763 | 138,779,004 |
| 2024-11-22 | 76.18 | 76.6 | 69.06 | 69.3 | -8.64% | 31,935 | 232,421,929 |
| 2024-11-21 | 72 | 77.88 | 70.7 | 75.85 | +4.68% | 33,678 | 253,835,715 |
| 2024-11-20 | 72 | 74.42 | 70.55 | 72.46 | -0.6% | 20,761 | 149,761,481 |
| 2024-11-19 | 68.79 | 74.17 | 67.32 | 72.9 | +5.01% | 25,376 | 178,989,511 |
| 2024-11-18 | 69.09 | 71.65 | 64.36 | 69.42 | +1.12% | 27,628 | 186,640,722 |
| 2024-11-15 | 75 | 75.77 | 68.63 | 68.65 | -8.8% | 33,032 | 237,517,776 |
| 2024-11-14 | 76.52 | 78.79 | 74.5 | 75.27 | -2.79% | 29,905 | 228,877,546 |
| 2024-11-13 | 79.76 | 79.76 | 74.67 | 77.43 | -4.88% | 44,238 | 340,319,067 |
| 2024-11-12 | 86.66 | 91.88 | 76.88 | 81.4 | -4.44% | 64,639 | 528,410,609 |
| 2024-11-11 | 76.66 | 85.18 | 73.38 | 85.18 | +20.01% | 55,756 | 446,931,537 |
| 2024-11-08 | 67.12 | 77.8 | 66 | 70.98 | +8.37% | 53,554 | 379,622,324 |
| 2024-11-07 | 60.15 | 66.17 | 60.15 | 65.5 | +6.94% | 33,115 | 210,600,050 |
| 2024-11-06 | 61.8 | 63.5 | 60.72 | 61.25 | -1.45% | 24,437 | 151,431,175 |
| 2024-11-05 | 59.66 | 63.18 | 58.08 | 62.15 | +7.16% | 26,871 | 163,133,697 |
| 2024-11-04 | 57.2 | 58.28 | 54.37 | 58 | +3.42% | 16,846 | 95,569,206 |
| 2024-11-01 | 60.8 | 63.26 | 55.74 | 56.08 | -7.34% | 34,216 | 203,693,286 |
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：