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)
N/A
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 |
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：