股票概览
70.16
-0.55%
-0.39
70.5
开盘价
70.95
最高价
68.33
最低价
14,350
成交量
数据更新至: 2024-03-29
技术指标
70.87
MA5 (5日均线)
75.53
MA10 (10日均线)
79.11
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 70.5 | 70.95 | 68.33 | 70.16 | -0.55% | 14,350 | 99,808,383 |
| 2024-03-28 | 68.76 | 71.62 | 68.52 | 70.55 | +2.42% | 16,159 | 113,571,952 |
| 2024-03-27 | 71.82 | 71.98 | 68.69 | 68.88 | -4.36% | 19,279 | 135,235,466 |
| 2024-03-26 | 72.31 | 73.5 | 71.02 | 72.02 | -1.02% | 22,471 | 161,469,269 |
| 2024-03-25 | 76.63 | 76.89 | 72.76 | 72.76 | -5.51% | 32,825 | 242,530,074 |
| 2024-03-22 | 78.57 | 79.15 | 76.4 | 77 | -2.37% | 12,891 | 99,804,158 |
| 2024-03-21 | 81.6 | 81.78 | 78.58 | 78.87 | -2.52% | 16,708 | 132,789,686 |
| 2024-03-20 | 82.39 | 82.87 | 80.1 | 80.91 | -1.22% | 11,084 | 90,158,842 |
| 2024-03-19 | 82.3 | 83.19 | 81.81 | 81.91 | -0.36% | 11,355 | 93,803,657 |
| 2024-03-18 | 80.05 | 82.57 | 78.91 | 82.21 | +3.37% | 19,905 | 161,044,150 |
| 2024-03-15 | 78.5 | 79.98 | 77.56 | 79.53 | -0.59% | 19,345 | 151,822,408 |
| 2024-03-14 | 83 | 83.01 | 79.11 | 80 | -4.07% | 22,027 | 177,954,626 |
| 2024-03-13 | 84.11 | 84.83 | 83.05 | 83.39 | -0.91% | 14,528 | 121,812,018 |
| 2024-03-12 | 84 | 85.6 | 83.5 | 84.16 | +0.19% | 11,819 | 99,933,858 |
| 2024-03-11 | 82.01 | 84.5 | 81.93 | 84 | +1.72% | 13,778 | 115,368,998 |
| 2024-03-08 | 81.71 | 83.26 | 81 | 82.58 | +0.99% | 10,323 | 84,779,098 |
| 2024-03-07 | 83.23 | 84.31 | 81 | 81.77 | -2.18% | 12,214 | 100,678,951 |
| 2024-03-06 | 82.15 | 84.5 | 81.54 | 83.59 | +0.98% | 12,031 | 100,220,185 |
| 2024-03-05 | 84.2 | 85.25 | 82.61 | 82.78 | -2.68% | 15,276 | 127,859,259 |
| 2024-03-04 | 82.04 | 85.59 | 80.6 | 85.06 | +3.2% | 23,004 | 190,958,817 |
| 2024-03-01 | 83 | 83 | 80.8 | 82.42 | -0.36% | 19,870 | 162,808,084 |
| 2024-02-29 | 80 | 83 | 79.79 | 82.72 | +8.68% | 26,253 | 214,355,532 |
| 2024-02-28 | 80.94 | 81.79 | 76.02 | 76.11 | -6.16% | 18,403 | 146,071,793 |
| 2024-02-27 | 77.88 | 81.2 | 77.2 | 81.11 | +3.5% | 18,132 | 143,852,935 |
| 2024-02-26 | 77.38 | 79.87 | 77.06 | 78.37 | +0.99% | 15,314 | 120,238,276 |
| 2024-02-23 | 77.91 | 78.17 | 75.88 | 77.6 | -0.39% | 11,959 | 91,930,846 |
| 2024-02-22 | 77.19 | 78.99 | 76.6 | 77.9 | +0.8% | 13,262 | 102,987,679 |
| 2024-02-21 | 75.99 | 79.52 | 75.5 | 77.28 | +0.36% | 14,940 | 116,381,650 |
| 2024-02-20 | 76.02 | 77.29 | 74.66 | 77 | +2.12% | 13,664 | 103,695,209 |
| 2024-02-19 | 76.9 | 77.73 | 74.51 | 75.4 | -2.01% | 16,471 | 124,781,815 |
| 2024-02-08 | 73.27 | 78.49 | 73.27 | 76.95 | +5.02% | 21,227 | 162,136,410 |
| 2024-02-07 | 70.9 | 74.8 | 69.78 | 73.27 | +4.52% | 25,259 | 184,557,887 |
| 2024-02-06 | 61.26 | 71.44 | 61.06 | 70.1 | +12.16% | 23,177 | 155,309,261 |
| 2024-02-05 | 65.82 | 66.63 | 60 | 62.5 | -7.06% | 20,800 | 131,748,505 |
| 2024-02-02 | 70.85 | 71.46 | 65.16 | 67.25 | -5.51% | 17,781 | 121,322,553 |
| 2024-02-01 | 70.77 | 73.19 | 70.01 | 71.17 | +1.27% | 18,860 | 134,809,065 |
| 2024-01-31 | 72 | 73 | 69.32 | 70.28 | -1.71% | 15,510 | 110,321,827 |
| 2024-01-30 | 74 | 75.23 | 71.38 | 71.5 | -4.48% | 11,993 | 87,705,178 |
| 2024-01-29 | 78.37 | 79.28 | 74.61 | 74.85 | -2.78% | 11,341 | 86,403,005 |
| 2024-01-26 | 80 | 80.8 | 76.5 | 76.99 | -3.52% | 15,593 | 122,751,934 |
| 2024-01-25 | 78 | 80.77 | 76.56 | 79.8 | +1.63% | 23,471 | 186,409,166 |
| 2024-01-24 | 80.46 | 80.5 | 75.5 | 78.52 | -2.58% | 24,984 | 194,547,502 |
| 2024-01-23 | 76 | 81.43 | 73.29 | 80.6 | +11.17% | 34,312 | 268,193,963 |
| 2024-01-22 | 77.97 | 77.97 | 71.35 | 72.5 | -6.35% | 10,430 | 77,990,295 |
| 2024-01-19 | 79 | 79.94 | 77.3 | 77.42 | -1.89% | 6,374 | 49,814,434 |
| 2024-01-18 | 78.81 | 79.21 | 76.46 | 78.91 | +0.03% | 6,939 | 53,776,778 |
| 2024-01-17 | 81.88 | 82.6 | 78.89 | 78.89 | -4.19% | 7,186 | 57,580,813 |
| 2024-01-16 | 81.46 | 84.5 | 81.08 | 82.34 | +0.67% | 15,119 | 124,942,003 |
| 2024-01-15 | 83.15 | 83.24 | 80.7 | 81.79 | -1.69% | 6,985 | 57,000,737 |
| 2024-01-12 | 82.03 | 84.65 | 82 | 83.2 | +0.58% | 13,986 | 117,198,375 |
| 2024-01-11 | 79.08 | 84.87 | 79.08 | 82.72 | +3.36% | 14,669 | 121,122,454 |
| 2024-01-10 | 77.86 | 80.86 | 76.15 | 80.03 | +2.01% | 15,436 | 121,707,687 |
| 2024-01-09 | 81.54 | 82.57 | 77.37 | 78.45 | -3.39% | 13,786 | 109,297,415 |
| 2024-01-08 | 82.29 | 83.9 | 81.2 | 81.2 | -1.96% | 5,650 | 46,354,931 |
| 2024-01-05 | 85.76 | 86.75 | 82.4 | 82.82 | -3.64% | 8,623 | 72,556,582 |
| 2024-01-04 | 86 | 86.78 | 84.89 | 85.95 | +0.05% | 4,967 | 42,595,549 |
| 2024-01-03 | 86.59 | 87.5 | 85.17 | 85.91 | -1.14% | 6,356 | 54,838,965 |
| 2024-01-02 | 89.11 | 89.69 | 86.77 | 86.9 | -2.48% | 8,597 | 75,608,830 |
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：