股票概览
64.85
+1.36%
+0.87
64.27
开盘价
65.58
最高价
63.35
最低价
2,585
成交量
数据更新至: 2024-11-29
技术指标
63.81
MA5 (5日均线)
64.26
MA10 (10日均线)
64.74
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 64.27 | 65.58 | 63.35 | 64.85 | +1.36% | 2,585 | 16,728,271 |
| 2024-11-28 | 63.99 | 64.08 | 63.41 | 63.98 | +0.46% | 2,035 | 12,980,552 |
| 2024-11-27 | 63.11 | 63.69 | 61.81 | 63.69 | +1.05% | 2,078 | 13,009,278 |
| 2024-11-26 | 63.5 | 64.21 | 62.79 | 63.03 | -0.77% | 1,449 | 9,187,822 |
| 2024-11-25 | 62.15 | 64 | 62 | 63.52 | +1.47% | 1,557 | 9,846,058 |
| 2024-11-22 | 65.3 | 65.3 | 62.55 | 62.6 | -3.97% | 2,514 | 16,026,030 |
| 2024-11-21 | 66.98 | 66.98 | 64.3 | 65.19 | -1.94% | 3,259 | 21,321,897 |
| 2024-11-20 | 65.2 | 66.65 | 64.4 | 66.48 | +1.99% | 2,793 | 18,443,120 |
| 2024-11-19 | 64.6 | 65.3 | 63.12 | 65.18 | +1.75% | 3,330 | 21,358,270 |
| 2024-11-18 | 66.95 | 66.98 | 63.84 | 64.06 | -2.76% | 3,489 | 22,652,695 |
| 2024-11-15 | 66.75 | 67.66 | 65.88 | 65.88 | -2.46% | 3,424 | 22,830,018 |
| 2024-11-14 | 67.68 | 70.43 | 67.35 | 67.54 | +0.69% | 7,054 | 48,516,943 |
| 2024-11-13 | 66 | 67.55 | 65.8 | 67.08 | +0.31% | 3,938 | 26,238,766 |
| 2024-11-12 | 67.8 | 69.51 | 66.5 | 66.87 | -1.04% | 7,434 | 50,593,707 |
| 2024-11-11 | 65.3 | 67.57 | 64.77 | 67.57 | +3.48% | 6,601 | 43,863,835 |
| 2024-11-08 | 65.01 | 66.46 | 64.56 | 65.3 | +1.46% | 6,815 | 44,645,106 |
| 2024-11-07 | 62.39 | 64.88 | 62.39 | 64.36 | +2.66% | 5,691 | 36,087,946 |
| 2024-11-06 | 63.26 | 63.77 | 62.27 | 62.69 | -0.63% | 5,522 | 34,753,648 |
| 2024-11-05 | 61.82 | 63.16 | 61.82 | 63.09 | +2.05% | 5,914 | 37,086,483 |
| 2024-11-04 | 60.99 | 61.83 | 60.09 | 61.82 | +2.84% | 3,402 | 20,895,256 |
| 2024-11-01 | 61.11 | 61.2 | 59.89 | 60.11 | -1.62% | 3,770 | 22,824,207 |
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：