股票概览
73.2
+7.96%
+5.4
70.98
开盘价
75.7
最高价
70.18
最低价
10,333
成交量
数据更新至: 2024-03-29
技术指标
69.76
MA5 (5日均线)
72.19
MA10 (10日均线)
72.79
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 | 70.98 | 75.7 | 70.18 | 73.2 | +7.96% | 10,333 | 74,945,677 |
| 2024-03-28 | 66.16 | 68.84 | 66.16 | 67.8 | +1.48% | 3,222 | 21,928,341 |
| 2024-03-27 | 70.53 | 70.53 | 66.81 | 66.81 | -4.49% | 3,039 | 20,775,175 |
| 2024-03-26 | 71.06 | 71.76 | 68.69 | 69.95 | -1.56% | 4,133 | 28,989,841 |
| 2024-03-25 | 73 | 73.15 | 71 | 71.06 | -2.86% | 5,012 | 36,078,916 |
| 2024-03-22 | 75.46 | 76 | 72.1 | 73.15 | -2.92% | 7,051 | 51,758,581 |
| 2024-03-21 | 74.35 | 77.25 | 73.31 | 75.35 | +1.4% | 8,664 | 65,230,919 |
| 2024-03-20 | 73.97 | 74.72 | 73.05 | 74.31 | -0.52% | 4,632 | 34,260,506 |
| 2024-03-19 | 75.6 | 75.73 | 74.4 | 74.7 | -1.19% | 3,468 | 26,001,154 |
| 2024-03-18 | 72.58 | 75.63 | 72.58 | 75.6 | +4.16% | 6,055 | 45,016,875 |
| 2024-03-15 | 71.99 | 73.23 | 70.96 | 72.58 | +0.51% | 6,892 | 49,651,403 |
| 2024-03-14 | 74.2 | 74.8 | 71 | 72.21 | -2.93% | 5,165 | 37,625,471 |
| 2024-03-13 | 74.82 | 75.47 | 73.65 | 74.39 | -0.55% | 5,016 | 37,398,298 |
| 2024-03-12 | 73.98 | 74.96 | 73.1 | 74.8 | +1.14% | 4,390 | 32,588,173 |
| 2024-03-11 | 71.33 | 73.96 | 71.33 | 73.96 | +3.09% | 8,394 | 61,109,067 |
| 2024-03-08 | 72.31 | 73.26 | 70 | 71.74 | -0.65% | 5,814 | 41,399,246 |
| 2024-03-07 | 73.06 | 74.89 | 72 | 72.21 | -1.15% | 3,676 | 26,993,516 |
| 2024-03-06 | 73.65 | 74.79 | 71.46 | 73.05 | -0.86% | 3,244 | 23,688,980 |
| 2024-03-05 | 75.29 | 75.48 | 73.22 | 73.68 | -2.15% | 3,389 | 25,091,250 |
| 2024-03-04 | 76.12 | 76.89 | 73.68 | 75.3 | -1.06% | 3,729 | 28,037,921 |
| 2024-03-01 | 75.76 | 76.96 | 75.02 | 76.11 | +0.48% | 5,184 | 39,288,977 |
| 2024-02-29 | 72.13 | 75.89 | 72.13 | 75.75 | +3.57% | 4,666 | 34,950,251 |
| 2024-02-28 | 78.2 | 80.19 | 72.61 | 73.14 | -6.71% | 10,070 | 76,745,509 |
| 2024-02-27 | 76.25 | 78.66 | 75.8 | 78.4 | +2.22% | 6,277 | 48,682,022 |
| 2024-02-26 | 73.37 | 78.77 | 73.37 | 76.7 | +4.8% | 10,711 | 81,961,228 |
| 2024-02-23 | 72.7 | 73.49 | 71.85 | 73.19 | +0.81% | 8,571 | 62,337,667 |
| 2024-02-22 | 71 | 72.88 | 70.08 | 72.6 | +1.82% | 5,649 | 40,725,918 |
| 2024-02-21 | 68.6 | 73.29 | 67.16 | 71.3 | +3.33% | 9,337 | 66,496,146 |
| 2024-02-20 | 67.48 | 69.4 | 65 | 69 | +2.91% | 6,297 | 42,874,923 |
| 2024-02-19 | 66.11 | 68.99 | 65.8 | 67.05 | +1.62% | 7,436 | 50,019,558 |
| 2024-02-08 | 60.6 | 66.66 | 60.5 | 65.98 | +8.38% | 10,017 | 64,189,524 |
| 2024-02-07 | 63.4 | 64.79 | 59.03 | 60.88 | -1.93% | 8,826 | 55,079,736 |
| 2024-02-06 | 58.8 | 63 | 55.55 | 62.08 | +5.58% | 8,132 | 48,586,964 |
| 2024-02-05 | 62.51 | 63.23 | 57 | 58.8 | -7.37% | 8,786 | 52,688,972 |
| 2024-02-02 | 64.64 | 67.31 | 60.27 | 63.48 | -4.47% | 9,793 | 62,049,441 |
| 2024-02-01 | 66.45 | 67.64 | 64.39 | 66.45 | -0.55% | 8,521 | 56,301,932 |
| 2024-01-31 | 70.69 | 71.5 | 66.68 | 66.82 | -5.47% | 8,762 | 59,945,244 |
| 2024-01-30 | 75.09 | 75.09 | 70.51 | 70.69 | -5.86% | 8,879 | 64,387,507 |
| 2024-01-29 | 78.95 | 79.87 | 74.6 | 75.09 | -6.25% | 9,478 | 72,502,270 |
| 2024-01-26 | 83.19 | 83.72 | 80.1 | 80.1 | -3.69% | 2,701 | 22,034,468 |
| 2024-01-25 | 81.9 | 83.38 | 80 | 83.17 | +2.95% | 4,328 | 35,488,176 |
| 2024-01-24 | 81.41 | 81.41 | 77.5 | 80.79 | -0.04% | 6,021 | 47,667,127 |
| 2024-01-23 | 79.42 | 81.72 | 78.14 | 80.82 | +1.53% | 4,577 | 36,694,383 |
| 2024-01-22 | 85 | 85.54 | 79.2 | 79.6 | -7.61% | 5,563 | 45,548,953 |
| 2024-01-19 | 87.84 | 88.88 | 86.11 | 86.16 | -1.98% | 2,154 | 18,807,535 |
| 2024-01-18 | 87.49 | 88.36 | 84.56 | 87.9 | +0.4% | 4,150 | 35,582,675 |
| 2024-01-17 | 90.14 | 90.14 | 87.53 | 87.55 | -3.05% | 2,533 | 22,423,864 |
| 2024-01-16 | 90.56 | 91.23 | 88.3 | 90.3 | +0.01% | 2,473 | 22,158,263 |
| 2024-01-15 | 91.47 | 91.86 | 89.01 | 90.29 | -0.93% | 2,838 | 25,672,026 |
| 2024-01-12 | 91.72 | 93.15 | 91.02 | 91.14 | -0.63% | 2,708 | 24,896,321 |
| 2024-01-11 | 89.37 | 92.87 | 89.37 | 91.72 | +2.63% | 3,473 | 31,702,571 |
| 2024-01-10 | 89.36 | 90.98 | 88.07 | 89.37 | -0.26% | 2,205 | 19,773,771 |
| 2024-01-09 | 89.24 | 90.8 | 88.61 | 89.6 | +1.13% | 3,160 | 28,344,315 |
| 2024-01-08 | 92.59 | 92.59 | 88.2 | 88.6 | -4.11% | 6,266 | 55,936,682 |
| 2024-01-05 | 94 | 95.75 | 91.9 | 92.4 | -1.88% | 4,840 | 45,383,890 |
| 2024-01-04 | 97.08 | 97.08 | 92.58 | 94.17 | -2.99% | 5,304 | 50,053,643 |
| 2024-01-03 | 99 | 99.84 | 96.59 | 97.07 | -2.22% | 3,856 | 37,606,704 |
| 2024-01-02 | 101.7 | 101.7 | 99 | 99.27 | -1.79% | 3,461 | 34,470,246 |
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：