股票概览
74.71
+4.02%
+2.89
71.99
开盘价
76
最高价
71.51
最低价
4,229
成交量
数据更新至: 2024-06-28
技术指标
74.12
MA5 (5日均线)
76.83
MA10 (10日均线)
77.82
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 | 71.99 | 76 | 71.51 | 74.71 | +4.02% | 4,229 | 31,350,206 |
| 2024-06-27 | 74.89 | 75.33 | 71.33 | 71.82 | -4.18% | 3,411 | 24,836,467 |
| 2024-06-26 | 73.66 | 75 | 72.82 | 74.95 | +1.7% | 2,780 | 20,546,883 |
| 2024-06-25 | 75.01 | 76.1 | 73.62 | 73.7 | -2.25% | 3,007 | 22,529,531 |
| 2024-06-24 | 78 | 78.6 | 75.08 | 75.4 | -3.95% | 2,880 | 22,030,084 |
| 2024-06-21 | 77.04 | 78.9 | 77.02 | 78.5 | +1.28% | 2,055 | 16,059,161 |
| 2024-06-20 | 78.22 | 79.79 | 77.43 | 77.51 | -1.66% | 2,906 | 22,817,793 |
| 2024-06-19 | 81.21 | 81.77 | 78.67 | 78.82 | -2.97% | 4,895 | 38,984,843 |
| 2024-06-18 | 82.44 | 82.71 | 80.22 | 81.23 | -0.49% | 4,681 | 38,126,001 |
| 2024-06-17 | 79.99 | 83.24 | 79.58 | 81.63 | +2.05% | 6,043 | 49,530,490 |
| 2024-06-14 | 80.48 | 81.72 | 79.5 | 79.99 | -0.88% | 4,847 | 38,995,547 |
| 2024-06-13 | 78.52 | 81.48 | 77.28 | 80.7 | +2.59% | 5,399 | 43,126,611 |
| 2024-06-12 | 77.35 | 79.87 | 76.88 | 78.66 | +2.1% | 3,466 | 27,344,513 |
| 2024-06-11 | 76.21 | 77.57 | 75.33 | 77.04 | +0.31% | 2,370 | 18,079,073 |
| 2024-06-07 | 78.46 | 78.98 | 75.86 | 76.8 | -1.29% | 3,017 | 23,218,639 |
| 2024-06-06 | 79.88 | 80.48 | 77.64 | 77.8 | -1.73% | 3,883 | 30,659,672 |
| 2024-06-05 | 77.51 | 80 | 77.51 | 79.17 | +0.92% | 4,111 | 32,601,446 |
| 2024-06-04 | 78.8 | 78.85 | 75.88 | 78.45 | -0.55% | 6,629 | 51,308,949 |
| 2024-06-03 | 81.02 | 81.07 | 77.89 | 78.88 | -2.27% | 6,147 | 48,771,681 |
| 2024-05-31 | 79.9 | 81.07 | 79.7 | 80.71 | +0.77% | 4,409 | 35,481,013 |
| 2024-05-30 | 79.9 | 80.5 | 78.03 | 80.09 | +0.36% | 4,227 | 33,604,083 |
| 2024-05-29 | 77.91 | 81.5 | 77.68 | 79.8 | +2.57% | 6,673 | 53,364,811 |
| 2024-05-28 | 77.7 | 79.51 | 77 | 77.8 | +0.65% | 4,459 | 34,916,765 |
| 2024-05-27 | 76.6 | 77.3 | 75.2 | 77.3 | +1.58% | 3,650 | 27,882,219 |
| 2024-05-24 | 76 | 78.29 | 75.55 | 76.1 | -0.69% | 3,971 | 30,464,597 |
| 2024-05-23 | 76.5 | 77.4 | 75 | 76.63 | -0.45% | 3,594 | 27,474,960 |
| 2024-05-22 | 76.75 | 77.58 | 76.29 | 76.98 | -0.04% | 3,113 | 23,906,264 |
| 2024-05-21 | 78.86 | 78.86 | 76.98 | 77.01 | -1.37% | 3,711 | 28,699,499 |
| 2024-05-20 | 78.05 | 80.25 | 77.53 | 78.08 | -0.67% | 6,342 | 49,781,029 |
| 2024-05-17 | 79.34 | 79.34 | 77.58 | 78.61 | -0.58% | 6,520 | 50,945,078 |
| 2024-05-16 | 83.83 | 84.99 | 79 | 79.07 | -5.54% | 12,372 | 99,802,056 |
| 2024-05-15 | 82.96 | 87.5 | 82.24 | 83.71 | +2.21% | 9,550 | 81,249,904 |
| 2024-05-14 | 80.99 | 84.44 | 80.66 | 81.9 | +0.12% | 8,866 | 73,266,862 |
| 2024-05-13 | 78.39 | 84.88 | 78 | 81.8 | +3.31% | 10,088 | 82,115,922 |
| 2024-05-10 | 79.16 | 79.9 | 77.64 | 79.18 | +0.8% | 6,865 | 54,103,633 |
| 2024-05-09 | 79.08 | 80.33 | 78.18 | 78.55 | -1.36% | 6,284 | 49,640,973 |
| 2024-05-08 | 79.7 | 80.78 | 79.2 | 79.63 | -1.17% | 5,484 | 43,795,784 |
| 2024-05-07 | 78.79 | 81.95 | 78.44 | 80.57 | +1.94% | 8,874 | 71,455,145 |
| 2024-05-06 | 80.5 | 81.07 | 78.38 | 79.04 | -3.65% | 17,082 | 136,284,013 |
| 2024-04-30 | 81.44 | 83.43 | 74.3 | 82.03 | -1.68% | 21,316 | 165,667,473 |
| 2024-04-29 | 83.07 | 84.4 | 82.13 | 83.43 | +0.64% | 3,773 | 31,462,719 |
| 2024-04-26 | 80.96 | 84.5 | 80.96 | 82.9 | +2.35% | 4,437 | 36,821,099 |
| 2024-04-25 | 81.31 | 83.43 | 80.78 | 81 | -2.04% | 4,006 | 32,650,268 |
| 2024-04-24 | 83.96 | 83.98 | 81.28 | 82.69 | -1.79% | 5,107 | 42,111,828 |
| 2024-04-23 | 82.9 | 84.99 | 80 | 84.2 | +1.59% | 6,458 | 53,306,756 |
| 2024-04-22 | 81.26 | 83.83 | 80.72 | 82.88 | +1.22% | 3,466 | 28,723,973 |
| 2024-04-19 | 82.52 | 83.42 | 79.59 | 81.88 | -1.56% | 5,206 | 42,451,682 |
| 2024-04-18 | 82.3 | 84.9 | 81.12 | 83.18 | +0.95% | 6,674 | 55,648,081 |
| 2024-04-17 | 82.47 | 82.6 | 80.47 | 82.4 | +3.56% | 7,881 | 64,103,893 |
| 2024-04-16 | 82.57 | 83.96 | 79.5 | 79.57 | -3.94% | 8,187 | 66,228,791 |
| 2024-04-15 | 86.45 | 87.22 | 81.2 | 82.83 | -4.19% | 11,034 | 92,613,750 |
| 2024-04-12 | 87.5 | 88.99 | 86 | 86.45 | -1.73% | 10,720 | 93,586,671 |
| 2024-04-11 | 83.44 | 89.8 | 82.73 | 87.97 | +4.99% | 11,599 | 101,011,696 |
| 2024-04-10 | 83.44 | 84.21 | 82.18 | 83.79 | +0.04% | 2,762 | 23,026,519 |
| 2024-04-09 | 82.01 | 84.11 | 81.1 | 83.76 | +0.9% | 4,422 | 36,707,275 |
| 2024-04-08 | 78.78 | 83.1 | 78.78 | 83.01 | +5.08% | 12,118 | 98,605,951 |
| 2024-04-03 | 81.84 | 81.84 | 77.92 | 79 | -3.73% | 9,506 | 75,246,002 |
| 2024-04-02 | 82.28 | 84.48 | 81 | 82.06 | -1.03% | 7,642 | 63,282,030 |
| 2024-04-01 | 82.19 | 83.13 | 80.38 | 82.91 | +0.73% | 7,598 | 62,349,553 |
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：