股票概览
69.57
+1.44%
+0.99
68.8
开盘价
70.37
最高价
67.82
最低价
35,491
成交量
数据更新至: 2024-11-29
技术指标
68.18
MA5 (5日均线)
66.47
MA10 (10日均线)
66.06
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 | 68.8 | 70.37 | 67.82 | 69.57 | +1.44% | 35,491 | 246,765,441 |
| 2024-11-28 | 69.79 | 70.7 | 68.3 | 68.58 | -1.62% | 24,023 | 166,444,815 |
| 2024-11-27 | 67.02 | 69.74 | 66.96 | 69.71 | +4.11% | 44,392 | 305,853,341 |
| 2024-11-26 | 66.61 | 68.98 | 65.99 | 66.96 | +1.35% | 21,467 | 145,384,371 |
| 2024-11-25 | 64.13 | 67.2 | 64.13 | 66.07 | +3.17% | 26,962 | 177,808,039 |
| 2024-11-22 | 68.07 | 68.45 | 64.03 | 64.04 | -5.67% | 23,300 | 153,352,903 |
| 2024-11-21 | 67 | 69.99 | 66.6 | 67.89 | +1.48% | 37,184 | 254,586,769 |
| 2024-11-20 | 62.51 | 67.3 | 62.1 | 66.9 | +7.04% | 46,922 | 309,209,169 |
| 2024-11-19 | 62.77 | 64 | 61.7 | 62.5 | +0.1% | 19,423 | 121,595,874 |
| 2024-11-18 | 65.19 | 65.3 | 62.03 | 62.44 | -4.26% | 25,433 | 162,133,335 |
| 2024-11-15 | 67.98 | 68.95 | 64.67 | 65.22 | -4.07% | 26,819 | 179,728,015 |
| 2024-11-14 | 68.74 | 69.76 | 67.66 | 67.99 | -0.89% | 26,580 | 182,021,083 |
| 2024-11-13 | 67.92 | 69.5 | 66.18 | 68.6 | +0.65% | 30,759 | 208,561,376 |
| 2024-11-12 | 66.68 | 70 | 65.61 | 68.16 | +2.71% | 58,667 | 402,581,103 |
| 2024-11-11 | 64 | 67.83 | 63.3 | 66.36 | +3.27% | 40,106 | 264,355,665 |
| 2024-11-08 | 63 | 65.77 | 62.7 | 64.26 | +2.62% | 39,020 | 252,349,194 |
| 2024-11-07 | 63.49 | 64.27 | 61.99 | 62.62 | -2% | 38,936 | 244,201,555 |
| 2024-11-06 | 66.3 | 66.48 | 63.6 | 63.9 | -1.86% | 29,050 | 188,434,701 |
| 2024-11-05 | 63.98 | 65.3 | 63.05 | 65.11 | +1.28% | 30,893 | 199,983,526 |
| 2024-11-04 | 63.76 | 65.78 | 63.02 | 64.29 | +2.14% | 18,321 | 118,012,538 |
| 2024-11-01 | 62.1 | 64.37 | 61.55 | 62.94 | +1.81% | 26,169 | 165,441,668 |
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：