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)
N/A
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 |
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：