股票概览
65.01
+2.02%
+1.29
63.72
开盘价
65.84
最高价
63.03
最低价
18,002
成交量
数据更新至: 2024-11-29
技术指标
63.29
MA5 (5日均线)
64.74
MA10 (10日均线)
67.35
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 | 63.72 | 65.84 | 63.03 | 65.01 | +2.02% | 18,002 | 116,355,394 |
| 2024-11-28 | 63.58 | 65.53 | 63.15 | 63.72 | -0.11% | 19,124 | 122,651,795 |
| 2024-11-27 | 61.34 | 63.99 | 60.01 | 63.79 | +3.62% | 23,078 | 143,368,025 |
| 2024-11-26 | 62.07 | 63.66 | 61.3 | 61.56 | -1.33% | 14,543 | 90,781,905 |
| 2024-11-25 | 62.9 | 63.43 | 60.76 | 62.39 | -0.18% | 21,624 | 134,084,781 |
| 2024-11-22 | 66.9 | 67.4 | 62.43 | 62.5 | -6.58% | 38,038 | 245,884,644 |
| 2024-11-21 | 67.72 | 68.6 | 66.2 | 66.9 | -1.09% | 21,305 | 143,823,826 |
| 2024-11-20 | 67.68 | 68.38 | 66.28 | 67.64 | -0.56% | 26,094 | 175,870,609 |
| 2024-11-19 | 65.84 | 68.68 | 65.8 | 68.02 | +3.26% | 26,239 | 176,706,144 |
| 2024-11-18 | 68.99 | 68.99 | 65.58 | 65.87 | -3.3% | 29,758 | 198,420,312 |
| 2024-11-15 | 70.22 | 71 | 67.89 | 68.12 | -3.1% | 33,243 | 230,694,937 |
| 2024-11-14 | 73 | 75.29 | 70.16 | 70.3 | -3.03% | 49,136 | 357,875,168 |
| 2024-11-13 | 71.56 | 74.42 | 71.5 | 72.5 | +1.31% | 39,085 | 283,881,116 |
| 2024-11-12 | 75 | 75.68 | 70.53 | 71.56 | -4.31% | 48,278 | 351,301,666 |
| 2024-11-11 | 69.45 | 74.78 | 69.42 | 74.78 | +9.22% | 70,222 | 510,940,367 |
| 2024-11-08 | 68.52 | 70.68 | 68.1 | 68.47 | +1.14% | 50,485 | 348,808,552 |
| 2024-11-07 | 67.01 | 68.15 | 66.49 | 67.7 | -0.44% | 40,876 | 274,805,547 |
| 2024-11-06 | 68.36 | 69.8 | 66.38 | 68 | -4.01% | 81,578 | 552,612,700 |
| 2024-11-05 | 67.11 | 71.42 | 66.56 | 70.84 | +5.12% | 53,067 | 368,812,536 |
| 2024-11-04 | 65.5 | 68.29 | 64.71 | 67.39 | +2.09% | 34,845 | 233,471,951 |
| 2024-11-01 | 67.36 | 69.79 | 65.99 | 66.01 | -0.29% | 63,792 | 435,339,237 |
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：