股票概览
68.92
-0.4%
-0.28
69.5
开盘价
71
最高价
68.52
最低价
4,007
成交量
数据更新至: 2024-11-29
技术指标
70.22
MA5 (5日均线)
69.97
MA10 (10日均线)
69.56
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 | 69.5 | 71 | 68.52 | 68.92 | -0.4% | 4,007 | 27,892,256 |
| 2024-11-28 | 69 | 70.48 | 68.22 | 69.2 | -0.73% | 3,580 | 24,849,273 |
| 2024-11-27 | 72.05 | 72.8 | 66.7 | 69.71 | -5.55% | 10,526 | 72,164,051 |
| 2024-11-26 | 70.37 | 75.98 | 69.4 | 73.81 | +6.28% | 10,213 | 75,301,644 |
| 2024-11-25 | 69.6 | 70.85 | 68.11 | 69.45 | +0.3% | 4,258 | 29,414,818 |
| 2024-11-22 | 72.02 | 72.48 | 69.18 | 69.24 | -3.86% | 4,195 | 29,851,575 |
| 2024-11-21 | 71.3 | 73.88 | 71 | 72.02 | +1.71% | 5,929 | 42,832,320 |
| 2024-11-20 | 69.5 | 71.05 | 68.31 | 70.81 | +1.59% | 4,539 | 31,866,327 |
| 2024-11-19 | 67 | 69.89 | 66.66 | 69.7 | +4.23% | 5,209 | 35,923,345 |
| 2024-11-18 | 67.24 | 68.68 | 66.18 | 66.87 | +0.95% | 2,668 | 17,942,184 |
| 2024-11-15 | 67.17 | 68.68 | 66.17 | 66.24 | -1.38% | 3,027 | 20,344,576 |
| 2024-11-14 | 68.85 | 69.33 | 66.81 | 67.17 | -2.35% | 3,228 | 22,024,476 |
| 2024-11-13 | 69.7 | 70.5 | 67.73 | 68.79 | -1.31% | 2,855 | 19,644,031 |
| 2024-11-12 | 71.37 | 71.88 | 69.08 | 69.7 | -1.36% | 4,396 | 31,059,451 |
| 2024-11-11 | 69.09 | 70.96 | 68 | 70.66 | +2.78% | 4,840 | 33,941,317 |
| 2024-11-08 | 69.91 | 70.88 | 68.51 | 68.75 | -0.84% | 4,304 | 29,749,660 |
| 2024-11-07 | 68.85 | 69.56 | 67.78 | 69.33 | +0.62% | 4,347 | 29,920,719 |
| 2024-11-06 | 71.1 | 72.39 | 68.88 | 68.9 | -2.61% | 5,387 | 37,915,943 |
| 2024-11-05 | 71.2 | 72.45 | 70.25 | 70.75 | -0.48% | 5,841 | 41,678,927 |
| 2024-11-04 | 70.9 | 72.5 | 70.29 | 71.09 | -0.11% | 7,435 | 53,173,230 |
| 2024-11-01 | 72.05 | 73 | 69.13 | 71.17 | -0.11% | 9,663 | 68,868,414 |
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：