股票概览
63
-1.78%
-1.14
64.05
开盘价
65.68
最高价
62.6
最低价
25,378
成交量
数据更新至: 2024-11-29
技术指标
64.43
MA5 (5日均线)
66.14
MA10 (10日均线)
67.19
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 | 64.05 | 65.68 | 62.6 | 63 | -1.78% | 25,378 | 161,507,614 |
| 2024-11-28 | 65.58 | 66.2 | 63.72 | 64.14 | -2.2% | 16,212 | 104,999,112 |
| 2024-11-27 | 64.37 | 65.6 | 62.15 | 65.58 | +0.51% | 25,496 | 162,711,146 |
| 2024-11-26 | 64.02 | 65.87 | 63.75 | 65.25 | +1.64% | 17,076 | 110,875,786 |
| 2024-11-25 | 66.59 | 66.75 | 62.99 | 64.2 | -3.59% | 23,353 | 149,823,559 |
| 2024-11-22 | 68.31 | 71.7 | 66.44 | 66.59 | -1.9% | 25,795 | 179,050,203 |
| 2024-11-21 | 67.96 | 69.14 | 66.6 | 67.88 | -0.79% | 17,688 | 119,706,490 |
| 2024-11-20 | 67.93 | 68.98 | 67.02 | 68.42 | -0.34% | 16,605 | 112,988,335 |
| 2024-11-19 | 67.56 | 69.72 | 65.55 | 68.65 | +1.36% | 19,088 | 129,005,397 |
| 2024-11-18 | 68.3 | 69.98 | 65.11 | 67.73 | -2.27% | 28,593 | 192,833,531 |
| 2024-11-15 | 67.66 | 72.23 | 66.97 | 69.3 | +2.82% | 50,878 | 353,229,182 |
| 2024-11-14 | 72.02 | 72.02 | 67.28 | 67.4 | -6.88% | 37,543 | 259,771,473 |
| 2024-11-13 | 69 | 73.5 | 67.88 | 72.38 | +4.14% | 40,782 | 286,406,059 |
| 2024-11-12 | 76.55 | 76.79 | 67.86 | 69.5 | -7.9% | 60,194 | 425,203,032 |
| 2024-11-11 | 72.56 | 76.6 | 71.66 | 75.46 | +8.58% | 49,609 | 369,796,613 |
| 2024-11-08 | 67.89 | 72.72 | 67 | 69.5 | +5.62% | 47,087 | 331,450,278 |
| 2024-11-07 | 66.81 | 68.91 | 65.47 | 65.8 | -1.79% | 35,771 | 237,937,666 |
| 2024-11-06 | 63.79 | 69.8 | 63.79 | 67 | +3.72% | 53,564 | 358,892,180 |
| 2024-11-05 | 61 | 64.7 | 59.76 | 64.6 | +5.16% | 50,642 | 316,127,746 |
| 2024-11-04 | 58 | 61.98 | 57.21 | 61.43 | +7.23% | 39,036 | 236,459,426 |
| 2024-11-01 | 60.79 | 60.79 | 57 | 57.29 | -4.66% | 28,384 | 165,699,284 |
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：