股票概览
68.37
+3.69%
+2.43
66.6
开盘价
69.8
最高价
65.37
最低价
24,209
成交量
数据更新至: 2024-11-29
技术指标
64.66
MA5 (5日均线)
64.21
MA10 (10日均线)
65.26
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 | 66.6 | 69.8 | 65.37 | 68.37 | +3.69% | 24,209 | 165,022,452 |
| 2024-11-28 | 64.95 | 67.33 | 64.55 | 65.94 | +1.98% | 22,178 | 146,997,943 |
| 2024-11-27 | 61.25 | 65.07 | 60 | 64.66 | +5.29% | 12,723 | 79,530,484 |
| 2024-11-26 | 63.01 | 63.36 | 61.21 | 61.41 | -2.38% | 10,091 | 62,718,237 |
| 2024-11-25 | 62.22 | 63.62 | 61.18 | 62.91 | +0.96% | 15,135 | 94,532,261 |
| 2024-11-22 | 65.12 | 66.88 | 61.9 | 62.31 | -5.25% | 17,156 | 110,486,555 |
| 2024-11-21 | 66.49 | 67.18 | 64.71 | 65.76 | -1.07% | 14,381 | 94,992,600 |
| 2024-11-20 | 63.86 | 66.71 | 63.74 | 66.47 | +4.1% | 20,084 | 132,137,870 |
| 2024-11-19 | 60.72 | 64 | 60.72 | 63.85 | +5.75% | 16,101 | 100,561,385 |
| 2024-11-18 | 63.18 | 63.67 | 60.12 | 60.38 | -4.43% | 17,301 | 106,252,811 |
| 2024-11-15 | 64.69 | 66.28 | 63.1 | 63.18 | -2.87% | 13,764 | 89,006,377 |
| 2024-11-14 | 68.13 | 68.94 | 64.9 | 65.05 | -4.94% | 14,270 | 95,488,555 |
| 2024-11-13 | 68.94 | 69.49 | 65.75 | 68.43 | -0.78% | 19,801 | 133,195,063 |
| 2024-11-12 | 70.38 | 71.08 | 67.73 | 68.97 | -2.25% | 20,332 | 141,715,798 |
| 2024-11-11 | 66 | 70.66 | 65.55 | 70.56 | +6.17% | 24,527 | 169,372,085 |
| 2024-11-08 | 66.19 | 68.55 | 66 | 66.46 | +0.87% | 19,083 | 128,271,088 |
| 2024-11-07 | 65.8 | 66.14 | 63.83 | 65.89 | +0.63% | 19,271 | 125,046,902 |
| 2024-11-06 | 66.18 | 68.08 | 65.1 | 65.48 | -1.13% | 23,438 | 156,406,829 |
| 2024-11-05 | 63 | 66.69 | 61.28 | 66.23 | +5.46% | 29,741 | 193,304,426 |
| 2024-11-04 | 58.76 | 64.66 | 58.52 | 62.8 | +6.88% | 30,507 | 191,237,405 |
| 2024-11-01 | 61.58 | 61.88 | 58.48 | 58.76 | -4.69% | 17,715 | 105,775,810 |
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：