股票概览
75.46
+4.88%
+3.51
72.09
开盘价
76.04
最高价
71.52
最低价
108,575
成交量
数据更新至: 2024-11-29
技术指标
72.91
MA5 (5日均线)
73.32
MA10 (10日均线)
74.46
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 | 72.09 | 76.04 | 71.52 | 75.46 | +4.88% | 108,575 | 804,997,498 |
| 2024-11-28 | 72.87 | 73.84 | 71.5 | 71.95 | -1.44% | 63,314 | 459,720,845 |
| 2024-11-27 | 71.29 | 73 | 68.88 | 73 | +2.31% | 74,858 | 532,396,790 |
| 2024-11-26 | 72.46 | 73.14 | 71.15 | 71.35 | -1.99% | 46,224 | 332,923,245 |
| 2024-11-25 | 70.19 | 72.8 | 68.86 | 72.8 | +2.68% | 97,787 | 692,269,441 |
| 2024-11-22 | 75.78 | 77.77 | 70.55 | 70.9 | -6.39% | 125,013 | 924,256,779 |
| 2024-11-21 | 74 | 76.8 | 73.5 | 75.74 | +1.87% | 117,407 | 885,001,105 |
| 2024-11-20 | 74 | 75 | 72.85 | 74.35 | +0.18% | 101,795 | 752,047,266 |
| 2024-11-19 | 74.22 | 75.23 | 71.06 | 74.22 | +1.06% | 110,105 | 807,693,718 |
| 2024-11-18 | 74.5 | 75.44 | 71.48 | 73.44 | -2.09% | 97,046 | 710,576,115 |
| 2024-11-15 | 77.36 | 78.8 | 74.51 | 75.01 | -3.35% | 127,921 | 977,919,674 |
| 2024-11-14 | 81.58 | 81.59 | 77.47 | 77.61 | -5.76% | 117,513 | 931,094,927 |
| 2024-11-13 | 80.83 | 82.92 | 79.6 | 82.35 | +1.27% | 136,706 | 1,113,448,848 |
| 2024-11-12 | 84 | 84 | 80.19 | 81.32 | -6.76% | 212,084 | 1,743,487,834 |
| 2024-11-11 | 77 | 88.99 | 77 | 87.22 | +15.98% | 297,421 | 2,523,478,010 |
| 2024-11-08 | 72 | 76.6 | 70.7 | 75.2 | +6.38% | 224,900 | 1,664,559,921 |
| 2024-11-07 | 69.46 | 72.12 | 69.44 | 70.69 | +1.83% | 117,153 | 828,371,606 |
| 2024-11-06 | 70.11 | 71.65 | 68.7 | 69.42 | -1.18% | 141,824 | 990,177,356 |
| 2024-11-05 | 68.26 | 72.74 | 67.58 | 70.25 | +4.85% | 180,825 | 1,278,595,181 |
| 2024-11-04 | 63.8 | 67.78 | 63.55 | 67 | +4.38% | 89,219 | 590,136,291 |
| 2024-11-01 | 67 | 67.47 | 64.19 | 64.19 | -5.09% | 110,970 | 729,956,867 |
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：