股票概览
66.5
+1.53%
+1
64.68
开盘价
66.88
最高价
63.34
最低价
25,660
成交量
数据更新至: 2024-11-29
技术指标
64.86
MA5 (5日均线)
64.91
MA10 (10日均线)
64.43
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 | 64.68 | 66.88 | 63.34 | 66.5 | +1.53% | 25,660 | 168,139,817 |
| 2024-11-28 | 64.51 | 65.5 | 63.51 | 65.5 | +1.55% | 22,572 | 145,776,840 |
| 2024-11-27 | 64.88 | 65.22 | 62.25 | 64.5 | +0.97% | 19,103 | 121,513,699 |
| 2024-11-26 | 63.75 | 66.5 | 63.29 | 63.88 | -0.03% | 22,816 | 148,486,691 |
| 2024-11-25 | 62.15 | 64.2 | 62.15 | 63.9 | +2.88% | 23,070 | 146,331,871 |
| 2024-11-22 | 67.7 | 67.88 | 62.08 | 62.11 | -7.46% | 30,307 | 195,223,268 |
| 2024-11-21 | 67.23 | 69.31 | 66.16 | 67.12 | -0.71% | 24,093 | 162,233,490 |
| 2024-11-20 | 65.94 | 68.46 | 65.94 | 67.6 | +2.33% | 31,960 | 215,464,401 |
| 2024-11-19 | 62.79 | 66.7 | 62.12 | 66.06 | +6.65% | 39,180 | 255,524,349 |
| 2024-11-18 | 63.95 | 64.89 | 61.35 | 61.94 | -3.16% | 24,371 | 153,184,315 |
| 2024-11-15 | 67.23 | 68.38 | 63.9 | 63.96 | -5.27% | 28,873 | 190,775,039 |
| 2024-11-14 | 70.63 | 70.63 | 67.52 | 67.52 | -4.43% | 26,672 | 184,138,874 |
| 2024-11-13 | 68.99 | 71.28 | 67.57 | 70.65 | +1.71% | 50,951 | 354,691,657 |
| 2024-11-12 | 72.7 | 75 | 69.16 | 69.46 | -5.82% | 83,183 | 599,115,845 |
| 2024-11-11 | 61.35 | 73.75 | 60.9 | 73.75 | +20% | 72,501 | 493,258,766 |
| 2024-11-08 | 61.52 | 62.79 | 60.8 | 61.46 | +2.11% | 32,777 | 202,445,747 |
| 2024-11-07 | 58.69 | 60.31 | 58.11 | 60.19 | +1.79% | 22,452 | 133,839,851 |
| 2024-11-06 | 57.6 | 61.75 | 57.1 | 59.13 | +2.83% | 37,466 | 223,082,448 |
| 2024-11-05 | 56 | 57.64 | 55.16 | 57.5 | +2.81% | 21,981 | 125,323,246 |
| 2024-11-04 | 55.4 | 56.22 | 54.73 | 55.93 | +2.32% | 16,204 | 90,185,544 |
| 2024-11-01 | 56.67 | 57.22 | 54.66 | 54.66 | -3.39% | 26,316 | 146,414,904 |
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：