股票概览
64.68
+2.96%
+1.86
62.55
开盘价
65.5
最高价
62.52
最低价
10,696
成交量
数据更新至: 2024-11-29
技术指标
63.55
MA5 (5日均线)
64.38
MA10 (10日均线)
66.68
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 | 62.55 | 65.5 | 62.52 | 64.68 | +2.96% | 10,696 | 69,099,899 |
| 2024-11-28 | 63.81 | 63.81 | 62.65 | 62.82 | -1.41% | 5,154 | 32,556,995 |
| 2024-11-27 | 63.51 | 63.96 | 62.52 | 63.72 | +0.31% | 7,608 | 48,176,463 |
| 2024-11-26 | 63.59 | 63.87 | 62.62 | 63.52 | +0.84% | 8,411 | 53,212,263 |
| 2024-11-25 | 62.25 | 63.64 | 62.25 | 62.99 | +0.85% | 5,624 | 35,411,068 |
| 2024-11-22 | 65.9 | 66.19 | 62.41 | 62.46 | -5.22% | 8,955 | 57,415,482 |
| 2024-11-21 | 65.9 | 66.9 | 65.3 | 65.9 | -0.92% | 7,614 | 50,313,749 |
| 2024-11-20 | 66.26 | 67 | 65.6 | 66.51 | +0.59% | 8,797 | 58,357,809 |
| 2024-11-19 | 65.02 | 66.44 | 64.75 | 66.12 | +1.64% | 5,690 | 37,369,713 |
| 2024-11-18 | 65.94 | 66.98 | 64.4 | 65.05 | -1.35% | 8,241 | 54,161,884 |
| 2024-11-15 | 68.02 | 68.8 | 65.8 | 65.94 | -3.06% | 9,534 | 63,975,083 |
| 2024-11-14 | 70.63 | 70.9 | 68 | 68.02 | -4.06% | 9,790 | 67,898,676 |
| 2024-11-13 | 71.3 | 72.8 | 69.39 | 70.9 | -0.49% | 9,885 | 69,943,303 |
| 2024-11-12 | 70.96 | 73.9 | 70.88 | 71.25 | +0.41% | 16,890 | 122,028,682 |
| 2024-11-11 | 69 | 71.32 | 68.52 | 70.96 | +1.18% | 16,603 | 116,366,976 |
| 2024-11-08 | 71.27 | 72.27 | 69.81 | 70.13 | -0.92% | 14,912 | 105,616,544 |
| 2024-11-07 | 67.71 | 70.98 | 67.08 | 70.78 | +4.01% | 14,103 | 97,893,740 |
| 2024-11-06 | 67.8 | 68.68 | 66.51 | 68.05 | +0.37% | 16,389 | 111,055,319 |
| 2024-11-05 | 65.3 | 68 | 65.19 | 67.8 | +2.87% | 12,511 | 83,728,437 |
| 2024-11-04 | 65.35 | 66.63 | 65.15 | 65.91 | +0.95% | 7,645 | 50,144,870 |
| 2024-11-01 | 65.65 | 66.4 | 65.06 | 65.29 | -0.14% | 9,375 | 61,481,596 |
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：