股票概览
68.24
+0.9%
+0.61
67.63
开盘价
70.26
最高价
66.22
最低价
26,825
成交量
数据更新至: 2024-11-29
技术指标
68.18
MA5 (5日均线)
69.67
MA10 (10日均线)
73.90
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 | 67.63 | 70.26 | 66.22 | 68.24 | +0.9% | 26,825 | 182,608,299 |
| 2024-11-28 | 69.02 | 70.21 | 67.34 | 67.63 | -3.18% | 24,030 | 165,273,374 |
| 2024-11-27 | 68.47 | 70.5 | 66.5 | 69.85 | +4.28% | 22,433 | 153,591,671 |
| 2024-11-26 | 68.19 | 68.45 | 66.75 | 66.98 | -1.77% | 14,990 | 101,387,422 |
| 2024-11-25 | 68.97 | 71.46 | 66.2 | 68.19 | -3.04% | 30,713 | 208,896,334 |
| 2024-11-22 | 73.99 | 76.43 | 69.62 | 70.33 | -4.2% | 44,581 | 327,327,691 |
| 2024-11-21 | 71.7 | 74.78 | 70.43 | 73.41 | +2.41% | 30,698 | 224,245,539 |
| 2024-11-20 | 71.3 | 72.19 | 70 | 71.68 | -0.11% | 29,644 | 210,476,582 |
| 2024-11-19 | 69.56 | 72.2 | 68.42 | 71.76 | +4.52% | 24,262 | 169,547,045 |
| 2024-11-18 | 72.01 | 72.11 | 68.17 | 68.66 | -4.03% | 27,963 | 194,481,351 |
| 2024-11-15 | 73.8 | 74.97 | 71.41 | 71.54 | -3.91% | 31,837 | 232,826,590 |
| 2024-11-14 | 80.38 | 80.39 | 74.1 | 74.45 | -6.34% | 37,666 | 288,020,780 |
| 2024-11-13 | 78.3 | 80.42 | 77.5 | 79.49 | -0.98% | 28,466 | 224,535,354 |
| 2024-11-12 | 84 | 84.52 | 78.82 | 80.28 | -6.78% | 53,203 | 435,993,281 |
| 2024-11-11 | 84.99 | 88.89 | 82.88 | 86.12 | +6.52% | 69,774 | 600,751,895 |
| 2024-11-08 | 78.26 | 82.57 | 78.26 | 80.85 | +3.52% | 53,698 | 431,946,474 |
| 2024-11-07 | 77.01 | 78.88 | 75.03 | 78.1 | -0.79% | 51,253 | 394,999,428 |
| 2024-11-06 | 77.6 | 82.8 | 76 | 78.72 | +2.22% | 67,015 | 527,273,547 |
| 2024-11-05 | 74.1 | 79.87 | 73.71 | 77.01 | +3.09% | 67,967 | 522,523,113 |
| 2024-11-04 | 76.01 | 79.5 | 72.02 | 74.7 | -3.71% | 78,405 | 591,567,849 |
| 2024-11-01 | 84.21 | 91 | 76.38 | 77.58 | -2.34% | 133,166 | 1,117,778,919 |
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：