股票概览
82.94
+2.67%
+2.16
80.5
开盘价
84.5
最高价
80
最低价
61,192
成交量
数据更新至: 2024-11-29
技术指标
81.28
MA5 (5日均线)
82.74
MA10 (10日均线)
87.47
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 | 80.5 | 84.5 | 80 | 82.94 | +2.67% | 61,192 | 505,666,406 |
| 2024-11-28 | 82.2 | 82.87 | 80.67 | 80.78 | -1.74% | 36,693 | 298,806,215 |
| 2024-11-27 | 81.16 | 82.23 | 78.88 | 82.21 | +0.97% | 46,987 | 379,133,080 |
| 2024-11-26 | 79.11 | 83.86 | 78.88 | 81.42 | +3% | 71,934 | 590,302,689 |
| 2024-11-25 | 80.3 | 81.26 | 77.58 | 79.05 | -1.56% | 56,052 | 444,245,245 |
| 2024-11-22 | 84.51 | 84.83 | 80.18 | 80.3 | -5.35% | 60,267 | 497,275,590 |
| 2024-11-21 | 85.08 | 85.68 | 84.07 | 84.84 | -1.11% | 43,256 | 366,873,506 |
| 2024-11-20 | 85.1 | 86.16 | 84.59 | 85.79 | +0.01% | 56,810 | 484,905,175 |
| 2024-11-19 | 84.99 | 86.4 | 83 | 85.78 | +1.82% | 64,464 | 545,113,811 |
| 2024-11-18 | 87.97 | 88.08 | 83.6 | 84.25 | -3.73% | 64,735 | 551,778,133 |
| 2024-11-15 | 90.11 | 90.93 | 87.5 | 87.51 | -3.6% | 59,802 | 534,009,656 |
| 2024-11-14 | 94.31 | 94.39 | 90.4 | 90.78 | -3.9% | 57,829 | 533,914,096 |
| 2024-11-13 | 94.57 | 95.28 | 91.9 | 94.46 | -1.44% | 83,783 | 782,860,788 |
| 2024-11-12 | 94.23 | 99.57 | 94.1 | 95.84 | +2.2% | 141,752 | 1,373,521,815 |
| 2024-11-11 | 92.2 | 94.36 | 91.41 | 93.78 | +1.03% | 79,138 | 737,014,013 |
| 2024-11-08 | 95.82 | 96.68 | 92.6 | 92.82 | -1.85% | 98,511 | 930,914,761 |
| 2024-11-07 | 90.02 | 95.56 | 89.4 | 94.57 | +3.37% | 103,232 | 964,883,750 |
| 2024-11-06 | 91.7 | 94.44 | 90.01 | 91.49 | +0.3% | 97,703 | 901,591,463 |
| 2024-11-05 | 89.7 | 91.64 | 88.3 | 91.22 | +1.93% | 101,078 | 910,854,290 |
| 2024-11-04 | 83.02 | 90.39 | 83.02 | 89.49 | +7.05% | 117,168 | 1,030,211,518 |
| 2024-11-01 | 86.24 | 87.24 | 83.38 | 83.6 | -4.1% | 87,762 | 747,766,628 |
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：