股票概览
67.62
+2.33%
+1.54
65.69
开盘价
67.9
最高价
65.69
最低价
5,073
成交量
数据更新至: 2024-06-28
技术指标
65.15
MA5 (5日均线)
64.90
MA10 (10日均线)
66.99
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 | 65.69 | 67.9 | 65.69 | 67.62 | +2.33% | 5,073 | 34,137,288 |
| 2024-06-27 | 65.86 | 66.8 | 65.21 | 66.08 | +0.3% | 4,819 | 31,824,951 |
| 2024-06-26 | 63.79 | 65.93 | 63.12 | 65.88 | +3.28% | 4,849 | 31,368,029 |
| 2024-06-25 | 62.6 | 64.6 | 61.52 | 63.79 | +2.24% | 5,645 | 35,891,188 |
| 2024-06-24 | 64.2 | 64.66 | 62.01 | 62.39 | -3.7% | 4,566 | 28,841,466 |
| 2024-06-21 | 64.8 | 65.32 | 63.09 | 64.79 | +0.11% | 4,109 | 26,552,999 |
| 2024-06-20 | 64.04 | 65.17 | 63.34 | 64.72 | +1.01% | 4,218 | 27,256,929 |
| 2024-06-19 | 64.06 | 64.46 | 63.01 | 64.07 | 0% | 6,710 | 42,778,048 |
| 2024-06-18 | 65.99 | 66.5 | 61.66 | 64.07 | -2.36% | 12,904 | 81,569,730 |
| 2024-06-17 | 67.9 | 67.9 | 65.28 | 65.62 | -3.49% | 5,407 | 35,783,436 |
| 2024-06-14 | 68.51 | 68.93 | 67.31 | 67.99 | -1.25% | 3,442 | 23,360,200 |
| 2024-06-13 | 68.78 | 69.03 | 67.73 | 68.85 | +0.13% | 1,630 | 11,169,810 |
| 2024-06-12 | 67.8 | 68.8 | 66.92 | 68.76 | +1.34% | 2,889 | 19,713,989 |
| 2024-06-11 | 68.8 | 68.88 | 66.7 | 67.85 | -2.37% | 4,329 | 29,254,594 |
| 2024-06-07 | 67 | 69.5 | 66.87 | 69.5 | +4.09% | 4,896 | 33,322,228 |
| 2024-06-06 | 68.63 | 68.96 | 66.1 | 66.77 | -3.18% | 5,826 | 38,886,232 |
| 2024-06-05 | 66.53 | 69.79 | 66.53 | 68.96 | -0.78% | 4,239 | 29,243,735 |
| 2024-06-04 | 70.9 | 71 | 67.31 | 69.5 | -1.71% | 8,028 | 55,689,038 |
| 2024-06-03 | 72.07 | 72.88 | 70.12 | 70.71 | -1.59% | 6,069 | 43,103,120 |
| 2024-05-31 | 66.97 | 72.38 | 66.9 | 71.85 | +6.78% | 15,828 | 111,583,100 |
| 2024-05-30 | 75.6 | 76.48 | 66.14 | 67.29 | -10.85% | 21,592 | 152,280,647 |
| 2024-05-29 | 74.51 | 80.58 | 74.51 | 75.48 | -0.03% | 22,373 | 174,148,155 |
| 2024-05-28 | 72.82 | 75.87 | 72.3 | 75.5 | +2.44% | 10,112 | 75,787,249 |
| 2024-05-27 | 72.03 | 74.68 | 72 | 73.7 | +0.42% | 6,365 | 46,415,390 |
| 2024-05-24 | 74 | 74.3 | 72.79 | 73.39 | -0.04% | 3,241 | 23,754,634 |
| 2024-05-23 | 74.88 | 75.13 | 73.2 | 73.42 | -1.88% | 2,272 | 16,798,822 |
| 2024-05-22 | 75.02 | 75.38 | 74.65 | 74.83 | -0.27% | 2,108 | 15,792,366 |
| 2024-05-21 | 75 | 75.9 | 74.5 | 75.03 | -0.68% | 3,659 | 27,546,741 |
| 2024-05-20 | 74 | 75.7 | 73.51 | 75.54 | +1.59% | 3,738 | 28,041,724 |
| 2024-05-17 | 73.55 | 74.36 | 72.73 | 74.36 | +1.77% | 3,706 | 27,284,214 |
| 2024-05-16 | 73 | 73.92 | 72 | 73.07 | +0.08% | 4,505 | 32,957,130 |
| 2024-05-15 | 74.09 | 74.4 | 72.72 | 73.01 | -1.43% | 4,535 | 33,213,052 |
| 2024-05-14 | 73.88 | 74.59 | 73.38 | 74.07 | +0.11% | 3,036 | 22,482,171 |
| 2024-05-13 | 74.29 | 75.41 | 73.35 | 73.99 | -1.35% | 6,223 | 45,943,257 |
| 2024-05-10 | 75.49 | 75.98 | 74.9 | 75 | -0.5% | 5,429 | 40,917,080 |
| 2024-05-09 | 75.14 | 75.5 | 74.5 | 75.38 | +0.43% | 2,716 | 20,359,171 |
| 2024-05-08 | 74.5 | 75.69 | 73.5 | 75.06 | +0.27% | 4,489 | 33,570,428 |
| 2024-05-07 | 73.8 | 75.3 | 73 | 74.86 | +1.71% | 5,422 | 40,238,863 |
| 2024-05-06 | 74 | 74.29 | 72.65 | 73.6 | +0.22% | 4,430 | 32,519,810 |
| 2024-04-30 | 73.12 | 74.38 | 73 | 73.44 | -0.3% | 5,192 | 38,199,667 |
| 2024-04-29 | 69.6 | 74.79 | 69.5 | 73.66 | +7.61% | 11,583 | 84,681,799 |
| 2024-04-26 | 67.17 | 68.66 | 67.01 | 68.45 | +1.56% | 5,987 | 40,788,853 |
| 2024-04-25 | 66.44 | 67.66 | 66.05 | 67.4 | +1.26% | 5,411 | 36,223,661 |
| 2024-04-24 | 66.55 | 66.79 | 66.01 | 66.56 | +0.02% | 1,587 | 10,537,347 |
| 2024-04-23 | 66.85 | 67 | 65.6 | 66.55 | +0.02% | 1,738 | 11,538,577 |
| 2024-04-22 | 66.31 | 67.55 | 66.12 | 66.54 | +0.17% | 2,662 | 17,774,538 |
| 2024-04-19 | 67.96 | 68.87 | 66.09 | 66.43 | -2.24% | 4,034 | 27,171,853 |
| 2024-04-18 | 67.5 | 69.32 | 66.5 | 67.95 | +1.4% | 7,506 | 51,273,161 |
| 2024-04-17 | 65.55 | 67.81 | 65 | 67.01 | +3.08% | 6,295 | 42,060,094 |
| 2024-04-16 | 65.86 | 66.5 | 65.01 | 65.01 | -2.21% | 5,181 | 33,962,452 |
| 2024-04-15 | 67.16 | 67.97 | 65.1 | 66.48 | -1.95% | 6,908 | 45,941,872 |
| 2024-04-12 | 68.5 | 68.92 | 67.8 | 67.8 | -0.88% | 4,616 | 31,443,337 |
| 2024-04-11 | 68.66 | 69.86 | 67.8 | 68.4 | -0.9% | 8,704 | 60,014,056 |
| 2024-04-10 | 68.99 | 69.59 | 68 | 69.02 | -0.48% | 4,901 | 33,663,183 |
| 2024-04-09 | 68.06 | 69.9 | 67.42 | 69.35 | +1.9% | 8,432 | 58,266,816 |
| 2024-04-08 | 68.82 | 69.38 | 67.61 | 68.06 | -1.1% | 5,145 | 35,238,755 |
| 2024-04-03 | 69 | 69.49 | 68.16 | 68.82 | +0.01% | 4,477 | 30,822,831 |
| 2024-04-02 | 67.8 | 69.96 | 67.03 | 68.81 | +0.72% | 5,542 | 38,086,560 |
| 2024-04-01 | 68.48 | 68.98 | 67.28 | 68.32 | +0.4% | 3,234 | 22,062,590 |
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：