股票概览
77.45
+0.94%
+0.72
76.33
开盘价
78.07
最高价
75.56
最低价
28,743
成交量
数据更新至: 2024-11-29
技术指标
76.19
MA5 (5日均线)
78.25
MA10 (10日均线)
81.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 76.33 | 78.07 | 75.56 | 77.45 | +0.94% | 28,743 | 221,483,197 |
| 2024-11-28 | 76.94 | 77.7 | 76.23 | 76.73 | -0.26% | 29,657 | 228,532,692 |
| 2024-11-27 | 74.92 | 76.93 | 73.77 | 76.93 | +2.68% | 29,136 | 219,607,405 |
| 2024-11-26 | 74.91 | 75.65 | 74.58 | 74.92 | 0% | 20,626 | 154,900,715 |
| 2024-11-25 | 76 | 76.99 | 73.71 | 74.92 | -2.1% | 32,610 | 244,889,618 |
| 2024-11-22 | 80.61 | 80.93 | 76.45 | 76.53 | -5.17% | 43,628 | 343,566,714 |
| 2024-11-21 | 81.71 | 81.71 | 80 | 80.7 | -1.24% | 27,476 | 222,327,662 |
| 2024-11-20 | 82.73 | 82.73 | 81.28 | 81.71 | -0.74% | 31,229 | 255,629,901 |
| 2024-11-19 | 80.43 | 82.32 | 79.55 | 82.32 | +2.53% | 34,947 | 282,286,183 |
| 2024-11-18 | 81.29 | 82.66 | 79.02 | 80.29 | -1.22% | 40,771 | 329,460,573 |
| 2024-11-15 | 83.1 | 84.68 | 81.22 | 81.28 | -3.27% | 39,245 | 326,124,548 |
| 2024-11-14 | 87.8 | 87.8 | 83.81 | 84.03 | -4.73% | 53,497 | 458,818,109 |
| 2024-11-13 | 87 | 88.33 | 85.21 | 88.2 | +0.4% | 52,148 | 452,695,483 |
| 2024-11-12 | 90.4 | 90.4 | 86.93 | 87.85 | -2.82% | 75,059 | 663,245,765 |
| 2024-11-11 | 86.8 | 90.73 | 85.8 | 90.4 | +4.28% | 99,308 | 885,979,771 |
| 2024-11-08 | 86.45 | 87.96 | 85.31 | 86.69 | +1.31% | 92,551 | 802,083,949 |
| 2024-11-07 | 82 | 85.69 | 81.06 | 85.57 | +3.76% | 73,919 | 624,102,206 |
| 2024-11-06 | 83.35 | 84.1 | 82 | 82.47 | -1.08% | 71,890 | 597,231,464 |
| 2024-11-05 | 81.75 | 83.99 | 80.9 | 83.37 | +1.67% | 66,653 | 553,031,864 |
| 2024-11-04 | 79.58 | 83.3 | 79.58 | 82 | +3.14% | 47,199 | 387,298,837 |
| 2024-11-01 | 82.8 | 82.8 | 79.2 | 79.5 | -4.38% | 54,357 | 439,016,788 |
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：