股票概览
69.85
+1.97%
+1.35
68.5
开盘价
70.99
最高价
68.1
最低价
5,894
成交量
数据更新至: 2024-11-29
技术指标
70.22
MA5 (5日均线)
71.96
MA10 (10日均线)
76.42
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 | 68.5 | 70.99 | 68.1 | 69.85 | +1.97% | 5,894 | 41,243,518 |
| 2024-11-28 | 70.85 | 71.33 | 67 | 68.5 | -3.52% | 5,924 | 41,194,589 |
| 2024-11-27 | 70.46 | 71 | 68.2 | 71 | +1.43% | 6,045 | 42,058,911 |
| 2024-11-26 | 71.78 | 72.18 | 69.65 | 70 | -2.41% | 4,258 | 30,064,670 |
| 2024-11-25 | 70.9 | 72 | 70.47 | 71.73 | +1.13% | 3,847 | 27,450,286 |
| 2024-11-22 | 74.74 | 74.74 | 70.82 | 70.93 | -4.89% | 7,208 | 52,326,945 |
| 2024-11-21 | 75.52 | 75.52 | 73.8 | 74.58 | -1.15% | 5,648 | 42,082,539 |
| 2024-11-20 | 74 | 76.17 | 73 | 75.45 | +2.1% | 9,801 | 73,055,564 |
| 2024-11-19 | 73.7 | 74.25 | 71.8 | 73.9 | +0.3% | 7,686 | 56,183,991 |
| 2024-11-18 | 76.61 | 76.99 | 72.87 | 73.68 | -2.85% | 8,047 | 59,881,517 |
| 2024-11-15 | 80 | 81.46 | 75.41 | 75.84 | -5.64% | 12,073 | 94,202,012 |
| 2024-11-14 | 85.45 | 85.84 | 79.8 | 80.37 | -5.83% | 9,536 | 78,676,278 |
| 2024-11-13 | 85.99 | 88.49 | 83.8 | 85.35 | -1.67% | 9,840 | 84,269,656 |
| 2024-11-12 | 85 | 87.99 | 84.3 | 86.8 | +0.78% | 13,813 | 118,926,245 |
| 2024-11-11 | 81.16 | 87 | 81 | 86.13 | +4.78% | 20,382 | 174,438,434 |
| 2024-11-08 | 80.69 | 84.9 | 79.01 | 82.2 | +3.45% | 21,595 | 178,171,654 |
| 2024-11-07 | 77.11 | 80.32 | 77.11 | 79.46 | +1.88% | 10,932 | 86,443,177 |
| 2024-11-06 | 77.68 | 80.5 | 77.17 | 77.99 | +0.39% | 14,212 | 111,981,095 |
| 2024-11-05 | 76.94 | 78.2 | 75.64 | 77.69 | +0.97% | 14,258 | 109,725,534 |
| 2024-11-04 | 74.35 | 77.66 | 73 | 76.94 | +3.55% | 13,995 | 105,797,244 |
| 2024-11-01 | 75.17 | 78.7 | 74.3 | 74.3 | -1.05% | 16,362 | 125,878,980 |
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：