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)
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 | 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 |
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：