股票概览
64.03
-0.7%
-0.45
64
开盘价
65.95
最高价
63.52
最低价
7,488
成交量
数据更新至: 2024-06-28
技术指标
65.63
MA5 (5日均线)
69.85
MA10 (10日均线)
69.72
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 | 65.95 | 63.52 | 64.03 | -0.7% | 7,488 | 48,471,995 |
| 2024-06-27 | 66.57 | 66.91 | 64.35 | 64.48 | -3.18% | 5,702 | 37,296,499 |
| 2024-06-26 | 64.42 | 66.82 | 63.01 | 66.6 | +3.03% | 8,260 | 53,485,266 |
| 2024-06-25 | 69 | 69.11 | 63.95 | 64.64 | -5.52% | 10,493 | 68,968,749 |
| 2024-06-24 | 71.54 | 71.96 | 68.33 | 68.42 | -4.35% | 9,467 | 66,122,515 |
| 2024-06-21 | 73.62 | 73.62 | 71.46 | 71.53 | -2.61% | 7,118 | 51,261,437 |
| 2024-06-20 | 73.3 | 76 | 73.3 | 73.45 | -0.31% | 8,582 | 64,082,813 |
| 2024-06-19 | 75.4 | 75.59 | 73.03 | 73.68 | -2.51% | 11,393 | 84,300,402 |
| 2024-06-18 | 76 | 76.69 | 74.97 | 75.58 | -0.66% | 10,199 | 77,051,041 |
| 2024-06-17 | 74.2 | 76.65 | 73.09 | 76.08 | +2.71% | 10,422 | 78,841,260 |
| 2024-06-14 | 73.62 | 75.59 | 72.18 | 74.07 | +0.01% | 12,629 | 92,882,913 |
| 2024-06-13 | 72.56 | 75.87 | 72.29 | 74.06 | +2.29% | 14,472 | 107,428,456 |
| 2024-06-12 | 69.2 | 74.66 | 69.2 | 72.4 | +3.67% | 16,226 | 118,394,197 |
| 2024-06-11 | 67.59 | 69.84 | 66.19 | 69.84 | +2.77% | 9,005 | 61,779,866 |
| 2024-06-07 | 68 | 69.36 | 67.02 | 67.96 | +0.31% | 8,229 | 55,859,993 |
| 2024-06-06 | 68.79 | 70.1 | 67.41 | 67.75 | -0.04% | 13,462 | 92,645,034 |
| 2024-06-05 | 67.41 | 69.15 | 66.65 | 67.78 | +0.55% | 9,399 | 64,086,499 |
| 2024-06-04 | 67.26 | 69.26 | 66.36 | 67.41 | +0.28% | 8,975 | 60,782,403 |
| 2024-06-03 | 67.4 | 68.66 | 66.62 | 67.22 | -0.22% | 6,068 | 41,043,060 |
| 2024-05-31 | 65.56 | 68.45 | 65.56 | 67.37 | +1.37% | 7,962 | 53,789,543 |
| 2024-05-30 | 65.28 | 67.08 | 64.41 | 66.46 | +1.02% | 5,040 | 33,297,722 |
| 2024-05-29 | 65.47 | 66.58 | 65.33 | 65.79 | -0.17% | 4,178 | 27,583,995 |
| 2024-05-28 | 66.36 | 67.27 | 65.2 | 65.9 | -0.75% | 4,820 | 31,928,112 |
| 2024-05-27 | 65.22 | 66.48 | 63.4 | 66.4 | +1.48% | 8,522 | 55,158,116 |
| 2024-05-24 | 68.47 | 70 | 65.1 | 65.43 | -5.46% | 11,657 | 77,751,321 |
| 2024-05-23 | 70.7 | 71.36 | 69.06 | 69.21 | -3.05% | 6,555 | 45,808,923 |
| 2024-05-22 | 70.2 | 71.39 | 69.4 | 71.39 | +1.7% | 6,560 | 46,233,119 |
| 2024-05-21 | 70.48 | 70.57 | 69.12 | 70.2 | +0.06% | 4,005 | 28,014,760 |
| 2024-05-20 | 70.13 | 71.28 | 69.53 | 70.16 | -0.21% | 6,188 | 43,564,770 |
| 2024-05-17 | 68.57 | 70.37 | 68.08 | 70.31 | +2.31% | 6,257 | 43,370,211 |
| 2024-05-16 | 69.1 | 70.1 | 68.6 | 68.72 | -0.55% | 5,167 | 35,708,619 |
| 2024-05-15 | 70.5 | 71.25 | 68.8 | 69.1 | -3.04% | 7,429 | 51,838,204 |
| 2024-05-14 | 69.17 | 71.5 | 68.27 | 71.27 | +3.19% | 12,083 | 84,505,892 |
| 2024-05-13 | 71.03 | 71.03 | 68.57 | 69.07 | -3.24% | 9,641 | 66,876,967 |
| 2024-05-10 | 74.91 | 75.67 | 71.1 | 71.38 | -4.32% | 10,368 | 74,729,056 |
| 2024-05-09 | 73.66 | 75.3 | 73.1 | 74.6 | +1.69% | 7,051 | 52,586,143 |
| 2024-05-08 | 76 | 76 | 73.23 | 73.36 | -3.09% | 10,351 | 76,692,314 |
| 2024-05-07 | 76.81 | 76.81 | 75.32 | 75.7 | -0.46% | 8,579 | 65,100,017 |
| 2024-05-06 | 77.65 | 77.65 | 75.75 | 76.05 | +0.7% | 11,046 | 84,419,659 |
| 2024-04-30 | 77.67 | 78.48 | 75.11 | 75.52 | -1.38% | 14,163 | 107,891,822 |
| 2024-04-29 | 73.66 | 77.45 | 73.3 | 76.58 | +5% | 12,627 | 95,828,665 |
| 2024-04-26 | 68.13 | 73.31 | 68.13 | 72.93 | +5.99% | 13,967 | 100,146,159 |
| 2024-04-25 | 70.56 | 70.69 | 68.62 | 68.81 | -2.6% | 11,119 | 77,284,180 |
| 2024-04-24 | 73.34 | 73.88 | 69.33 | 70.65 | -3.67% | 14,499 | 102,984,685 |
| 2024-04-23 | 72.13 | 74.5 | 71.88 | 73.34 | +0.47% | 7,830 | 57,196,736 |
| 2024-04-22 | 70.8 | 73.53 | 69.32 | 73 | +0.75% | 9,717 | 69,724,283 |
| 2024-04-19 | 76.22 | 76.26 | 72.1 | 72.46 | -6.03% | 12,826 | 94,547,307 |
| 2024-04-18 | 78.7 | 79.5 | 76 | 77.11 | -2.82% | 11,646 | 90,213,818 |
| 2024-04-17 | 73.71 | 79.86 | 73.18 | 79.35 | +9.52% | 13,623 | 104,495,308 |
| 2024-04-16 | 77.34 | 77.63 | 71.91 | 72.45 | -6.36% | 10,773 | 79,135,488 |
| 2024-04-15 | 79 | 80.27 | 75.45 | 77.37 | -3.29% | 12,333 | 95,546,740 |
| 2024-04-12 | 80.2 | 83.18 | 79.65 | 80 | -0.46% | 8,805 | 71,281,468 |
| 2024-04-11 | 79.14 | 83.26 | 79.14 | 80.37 | +0.45% | 10,196 | 83,154,443 |
| 2024-04-10 | 82.86 | 83.81 | 78.6 | 80.01 | -3.88% | 11,929 | 95,173,427 |
| 2024-04-09 | 83.1 | 84.8 | 81.58 | 83.24 | +0.48% | 7,678 | 63,738,858 |
| 2024-04-08 | 88.97 | 88.97 | 82.77 | 82.84 | -7.85% | 12,866 | 109,042,000 |
| 2024-04-03 | 89 | 90.75 | 87.22 | 89.9 | +1.3% | 12,613 | 112,784,729 |
| 2024-04-02 | 91.5 | 91.96 | 87.6 | 88.75 | -3.21% | 16,482 | 146,930,132 |
| 2024-04-01 | 92 | 94.8 | 89.9 | 91.69 | +0.26% | 16,749 | 154,889,338 |
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：