股票概览
69.77
+3.23%
+2.18
66.92
开盘价
72
最高价
66.21
最低价
26,890
成交量
数据更新至: 2024-11-29
技术指标
65.76
MA5 (5日均线)
66.40
MA10 (10日均线)
66.98
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 | 66.92 | 72 | 66.21 | 69.77 | +3.23% | 26,890 | 186,819,635 |
| 2024-11-28 | 65.62 | 69.9 | 64.31 | 67.59 | +3.11% | 24,311 | 164,504,680 |
| 2024-11-27 | 62.08 | 65.6 | 60.51 | 65.55 | +5.05% | 21,631 | 137,363,300 |
| 2024-11-26 | 63.87 | 64.95 | 62.2 | 62.4 | -1.75% | 11,638 | 74,036,425 |
| 2024-11-25 | 63.32 | 63.82 | 61.2 | 63.51 | -0.42% | 19,707 | 122,494,460 |
| 2024-11-22 | 68.38 | 70.28 | 63.4 | 63.78 | -6.73% | 30,506 | 203,267,207 |
| 2024-11-21 | 68.2 | 70.89 | 67.23 | 68.38 | -0.71% | 21,126 | 146,566,402 |
| 2024-11-20 | 67.15 | 69.5 | 67 | 68.87 | +1.28% | 16,558 | 113,080,959 |
| 2024-11-19 | 66.13 | 68.59 | 64.85 | 68 | +2.86% | 17,947 | 120,224,347 |
| 2024-11-18 | 63.8 | 67.56 | 61.01 | 66.11 | +3.49% | 34,407 | 222,112,058 |
| 2024-11-15 | 67.75 | 68.8 | 62.81 | 63.88 | -6.11% | 42,717 | 276,923,791 |
| 2024-11-14 | 72.78 | 72.8 | 67.5 | 68.04 | -7.53% | 28,270 | 197,610,917 |
| 2024-11-13 | 72.42 | 74.35 | 70.24 | 73.58 | +0.4% | 29,039 | 210,007,490 |
| 2024-11-12 | 77.02 | 77.78 | 71.95 | 73.29 | -8.22% | 53,945 | 400,040,294 |
| 2024-11-11 | 71.52 | 81.66 | 69.51 | 79.85 | +13.46% | 54,427 | 403,865,890 |
| 2024-11-08 | 69.5 | 76.41 | 67.88 | 70.38 | +2.3% | 45,481 | 327,514,186 |
| 2024-11-07 | 59.48 | 70 | 59.05 | 68.8 | +14.67% | 48,519 | 320,290,053 |
| 2024-11-06 | 61.19 | 62.62 | 59.01 | 60 | -1.51% | 26,303 | 159,476,526 |
| 2024-11-05 | 57.25 | 61.49 | 56.5 | 60.92 | +7.01% | 36,606 | 216,707,751 |
| 2024-11-04 | 55 | 58.28 | 53.38 | 56.93 | +3.32% | 26,569 | 148,899,871 |
| 2024-11-01 | 57 | 60.49 | 54.31 | 55.1 | -4.75% | 43,281 | 248,179,694 |
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：