股票概览
68.28
+4.55%
+2.97
64.35
开盘价
70.33
最高价
64.35
最低价
43,624
成交量
数据更新至: 2024-11-29
技术指标
63.45
MA5 (5日均线)
65.00
MA10 (10日均线)
68.46
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 | 64.35 | 70.33 | 64.35 | 68.28 | +4.55% | 43,624 | 294,754,065 |
| 2024-11-28 | 64.08 | 66.32 | 63.01 | 65.31 | -0.2% | 41,401 | 268,517,849 |
| 2024-11-27 | 59.76 | 65.8 | 58.59 | 65.44 | +9.52% | 69,625 | 437,425,994 |
| 2024-11-26 | 59.02 | 62.88 | 57 | 59.75 | +2.15% | 76,140 | 457,110,490 |
| 2024-11-25 | 63.32 | 63.98 | 57.5 | 58.49 | -8.89% | 73,322 | 440,560,708 |
| 2024-11-22 | 66.79 | 69.37 | 64 | 64.2 | -4.45% | 36,955 | 245,508,811 |
| 2024-11-21 | 68.99 | 69.62 | 66.8 | 67.19 | -3.48% | 42,762 | 290,095,139 |
| 2024-11-20 | 69.99 | 72.54 | 67.69 | 69.61 | +3.06% | 53,508 | 374,724,636 |
| 2024-11-19 | 65.01 | 68.78 | 64.7 | 67.54 | +5.28% | 47,687 | 319,696,055 |
| 2024-11-18 | 62.5 | 68.27 | 61.88 | 64.15 | +2.64% | 81,694 | 533,797,025 |
| 2024-11-15 | 67.87 | 68.92 | 62.5 | 62.5 | -7.91% | 57,163 | 373,562,851 |
| 2024-11-14 | 71.68 | 75.33 | 67.42 | 67.87 | -7.45% | 56,904 | 404,402,117 |
| 2024-11-13 | 71.45 | 74.88 | 69.88 | 73.33 | +1.71% | 43,888 | 316,765,436 |
| 2024-11-12 | 77.25 | 78.5 | 71.3 | 72.1 | -7.1% | 65,700 | 486,631,761 |
| 2024-11-11 | 75.8 | 81.8 | 73.9 | 77.61 | +1.73% | 69,320 | 534,999,570 |
| 2024-11-08 | 76.76 | 83.38 | 75.5 | 76.29 | -1.81% | 58,190 | 464,321,815 |
| 2024-11-07 | 71.5 | 82.1 | 71.21 | 77.7 | +10.09% | 68,752 | 526,434,437 |
| 2024-11-06 | 71 | 74 | 68.24 | 70.58 | +0.5% | 56,690 | 397,800,389 |
| 2024-11-05 | 68.89 | 71.53 | 67.25 | 70.23 | -1.06% | 62,769 | 435,738,414 |
| 2024-11-04 | 63.9 | 74.5 | 62.51 | 70.98 | +12.22% | 109,852 | 747,229,320 |
| 2024-11-01 | 55 | 63.6 | 54 | 63.25 | +19.34% | 131,998 | 794,545,965 |
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：