股票概览
63.74
-1.64%
-1.06
64.4
开盘价
65.3
最高价
62.93
最低价
59,118
成交量
数据更新至: 2024-06-28
技术指标
63.92
MA5 (5日均线)
63.68
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 | 64.4 | 65.3 | 62.93 | 63.74 | -1.64% | 59,118 | 378,896,295 |
| 2024-06-27 | 64.34 | 64.99 | 62.41 | 64.8 | +0.7% | 62,363 | 398,065,844 |
| 2024-06-26 | 63 | 64.46 | 62.5 | 64.35 | +2.44% | 52,589 | 335,034,206 |
| 2024-06-25 | 64.01 | 64.78 | 62.27 | 62.82 | -1.66% | 51,369 | 325,166,619 |
| 2024-06-24 | 63.18 | 65.88 | 63.18 | 63.88 | +0.13% | 51,995 | 335,712,169 |
| 2024-06-21 | 63 | 65.29 | 62.62 | 63.8 | +0.93% | 52,888 | 338,957,349 |
| 2024-06-20 | 62.49 | 64.2 | 62.43 | 63.21 | +0.81% | 44,315 | 280,985,378 |
| 2024-06-19 | 63.21 | 63.96 | 62.47 | 62.7 | -0.79% | 33,708 | 212,447,836 |
| 2024-06-18 | 64.92 | 64.92 | 63.05 | 63.2 | -1.71% | 42,749 | 272,646,337 |
| 2024-06-17 | 62.6 | 64.48 | 62.5 | 64.3 | +2.55% | 45,241 | 287,917,183 |
| 2024-06-14 | 63.08 | 64.31 | 62.06 | 62.7 | -1.07% | 58,345 | 367,514,232 |
| 2024-06-13 | 62.99 | 64.19 | 62.63 | 63.38 | +1.12% | 45,524 | 288,971,349 |
| 2024-06-12 | 62.95 | 63.67 | 62 | 62.68 | -0.46% | 39,721 | 249,361,295 |
| 2024-06-11 | 61.05 | 63.18 | 60.63 | 62.97 | +1.73% | 46,074 | 286,319,768 |
| 2024-06-07 | 63.9 | 64.14 | 60.5 | 61.9 | -2.6% | 79,126 | 490,095,858 |
| 2024-06-06 | 62.2 | 65.15 | 61.84 | 63.55 | +2.17% | 81,128 | 516,076,758 |
| 2024-06-05 | 60.42 | 63.28 | 60.16 | 62.2 | +2% | 82,886 | 515,484,820 |
| 2024-06-04 | 57.63 | 61.87 | 57.32 | 60.98 | +5.85% | 110,205 | 663,248,831 |
| 2024-06-03 | 58.04 | 58.39 | 57.01 | 57.61 | -0.88% | 44,251 | 255,461,329 |
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：