股票概览
70.64
+2.11%
+1.46
69.1
开盘价
72.58
最高价
68.66
最低价
8,572
成交量
数据更新至: 2024-06-28
技术指标
69.74
MA5 (5日均线)
71.14
MA10 (10日均线)
72.86
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 | 69.1 | 72.58 | 68.66 | 70.64 | +2.11% | 8,572 | 60,866,880 |
| 2024-06-27 | 70.01 | 70.61 | 68.26 | 69.18 | -1.77% | 5,615 | 38,955,768 |
| 2024-06-26 | 69.57 | 70.54 | 68.6 | 70.43 | +1.69% | 5,915 | 41,134,626 |
| 2024-06-25 | 69.08 | 70.3 | 67.59 | 69.26 | +0.09% | 9,381 | 64,691,077 |
| 2024-06-24 | 71.91 | 72.5 | 69.2 | 69.2 | -3.96% | 6,867 | 48,488,617 |
| 2024-06-21 | 71.37 | 72.2 | 70.3 | 72.05 | +0.61% | 5,459 | 39,032,022 |
| 2024-06-20 | 72.18 | 73.33 | 71.58 | 71.61 | -1.08% | 6,150 | 44,425,809 |
| 2024-06-19 | 73.01 | 73.97 | 72.39 | 72.39 | -1.2% | 5,780 | 42,272,773 |
| 2024-06-18 | 73.5 | 73.78 | 72.42 | 73.27 | -0.16% | 7,627 | 55,911,406 |
| 2024-06-17 | 71.99 | 74.18 | 70.8 | 73.39 | +1.68% | 11,347 | 82,904,326 |
| 2024-06-14 | 77.5 | 77.69 | 72.15 | 72.18 | -6.9% | 24,730 | 183,413,493 |
| 2024-06-13 | 76.01 | 78.03 | 75.11 | 77.53 | +2% | 13,390 | 103,437,998 |
| 2024-06-12 | 74.8 | 77.1 | 74.48 | 76.01 | +1.48% | 10,300 | 78,236,006 |
| 2024-06-11 | 72.67 | 74.99 | 72.07 | 74.9 | +2.04% | 7,323 | 54,233,604 |
| 2024-06-07 | 74.46 | 74.79 | 72.51 | 73.4 | -0.93% | 4,927 | 36,228,845 |
| 2024-06-06 | 75 | 75.98 | 73.94 | 74.09 | -1.44% | 4,779 | 35,738,264 |
| 2024-06-05 | 74.71 | 76.6 | 74.5 | 75.17 | +0.12% | 7,181 | 54,478,686 |
| 2024-06-04 | 73.66 | 75.31 | 72.73 | 75.08 | +1.71% | 8,448 | 62,565,702 |
| 2024-06-03 | 74.1 | 75.9 | 72.76 | 73.82 | +0.44% | 9,568 | 71,287,849 |
| 2024-05-31 | 71.26 | 74.08 | 71.26 | 73.5 | +2.62% | 6,818 | 49,850,475 |
| 2024-05-30 | 70.01 | 72.5 | 69.41 | 71.62 | +1.89% | 5,450 | 38,879,625 |
| 2024-05-29 | 70.2 | 71.13 | 69.5 | 70.29 | +0.54% | 4,438 | 31,282,387 |
| 2024-05-28 | 71.2 | 71.2 | 67.25 | 69.91 | -1.31% | 10,444 | 72,211,571 |
| 2024-05-27 | 72.12 | 72.7 | 70.12 | 70.84 | -2.29% | 7,616 | 54,220,664 |
| 2024-05-24 | 72.77 | 73.84 | 72.27 | 72.5 | -1.39% | 3,544 | 25,878,574 |
| 2024-05-23 | 73.73 | 74.53 | 73.23 | 73.52 | -1.38% | 4,011 | 29,547,602 |
| 2024-05-22 | 74 | 74.78 | 73.42 | 74.55 | +0.62% | 3,570 | 26,479,643 |
| 2024-05-21 | 74.68 | 75.45 | 73.94 | 74.09 | -0.79% | 4,828 | 35,989,708 |
| 2024-05-20 | 75.53 | 76.68 | 74.4 | 74.68 | -1.13% | 7,420 | 55,905,392 |
| 2024-05-17 | 75.18 | 75.53 | 73.94 | 75.53 | +2.1% | 4,740 | 35,541,360 |
| 2024-05-16 | 74.58 | 75.38 | 73.88 | 73.98 | -0.78% | 4,598 | 34,286,889 |
| 2024-05-15 | 75 | 76.01 | 74.18 | 74.56 | -1.09% | 5,142 | 38,550,027 |
| 2024-05-14 | 76.59 | 77.38 | 74.85 | 75.38 | -1.58% | 10,040 | 75,948,870 |
| 2024-05-13 | 77.16 | 78.68 | 75.73 | 76.59 | -1.54% | 8,417 | 64,655,421 |
| 2024-05-10 | 78.43 | 78.7 | 77.06 | 77.79 | -0.78% | 5,865 | 45,710,702 |
| 2024-05-09 | 76.58 | 78.6 | 76.24 | 78.4 | +1.62% | 10,549 | 81,987,440 |
| 2024-05-08 | 76.44 | 77.77 | 75.69 | 77.15 | +1.11% | 8,508 | 65,295,860 |
| 2024-05-07 | 74.13 | 77 | 73.24 | 76.3 | +2.42% | 8,818 | 66,899,890 |
| 2024-05-06 | 73.73 | 74.88 | 72.77 | 74.5 | +1.57% | 9,496 | 70,276,880 |
| 2024-04-30 | 73.7 | 74.28 | 73.2 | 73.35 | -0.45% | 7,010 | 51,661,006 |
| 2024-04-29 | 72.42 | 73.89 | 71.51 | 73.68 | +1.89% | 11,046 | 80,739,074 |
| 2024-04-26 | 68.15 | 72.88 | 68.15 | 72.31 | +1.13% | 7,643 | 55,201,649 |
| 2024-04-25 | 71.2 | 72.16 | 70.63 | 71.5 | +0.14% | 6,555 | 46,853,372 |
| 2024-04-24 | 69.66 | 71.58 | 69.36 | 71.4 | +1.12% | 8,222 | 57,909,226 |
| 2024-04-23 | 70.7 | 73 | 69.89 | 70.61 | -0.13% | 7,726 | 54,916,851 |
| 2024-04-22 | 67.42 | 71.96 | 66.2 | 70.7 | +6.3% | 12,038 | 84,215,503 |
| 2024-04-19 | 68.14 | 68.29 | 66.12 | 66.51 | -0.95% | 3,641 | 24,318,841 |
| 2024-04-18 | 67.02 | 68.35 | 65.59 | 67.15 | +1.13% | 4,730 | 31,889,502 |
| 2024-04-17 | 64.69 | 66.8 | 64.39 | 66.4 | +2.63% | 3,861 | 25,499,539 |
| 2024-04-16 | 66.51 | 67.35 | 64.56 | 64.7 | -3.59% | 6,002 | 39,422,688 |
| 2024-04-15 | 65.59 | 67.92 | 65.59 | 67.11 | +1.79% | 6,152 | 41,147,421 |
| 2024-04-12 | 65.98 | 66.7 | 65.38 | 65.93 | +0.14% | 3,370 | 22,235,673 |
| 2024-04-11 | 65.65 | 66.8 | 65.31 | 65.84 | +0.09% | 3,146 | 20,797,805 |
| 2024-04-10 | 67.04 | 67.08 | 65.6 | 65.78 | -1.64% | 3,817 | 25,204,541 |
| 2024-04-09 | 66.8 | 67.2 | 65.35 | 66.88 | +1.77% | 3,449 | 22,962,205 |
| 2024-04-08 | 67.15 | 67.34 | 65.68 | 65.72 | -2.9% | 4,014 | 26,671,851 |
| 2024-04-03 | 68.67 | 69.54 | 67.68 | 67.68 | -2.03% | 4,170 | 28,395,029 |
| 2024-04-02 | 69.92 | 70.97 | 68.1 | 69.08 | -1.19% | 3,742 | 25,761,213 |
| 2024-04-01 | 70.16 | 71.99 | 69.01 | 69.91 | +1.32% | 6,098 | 42,913,643 |
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：