股票概览
75.83
+3.14%
+2.31
73.1
开盘价
76.85
最高价
72
最低价
47,221
成交量
数据更新至: 2024-11-29
技术指标
73.00
MA5 (5日均线)
73.77
MA10 (10日均线)
76.10
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 | 73.1 | 76.85 | 72 | 75.83 | +3.14% | 47,221 | 353,551,168 |
| 2024-11-28 | 73.5 | 75.64 | 72.91 | 73.52 | -0.65% | 33,738 | 250,830,264 |
| 2024-11-27 | 71.17 | 74 | 70.52 | 74 | +3.79% | 36,530 | 264,963,012 |
| 2024-11-26 | 70.75 | 74.33 | 70.17 | 71.3 | +1.36% | 42,396 | 307,290,968 |
| 2024-11-25 | 70.4 | 71.52 | 69.61 | 70.34 | -1.12% | 38,864 | 273,763,456 |
| 2024-11-22 | 73.9 | 75.42 | 71.14 | 71.14 | -5.76% | 48,775 | 358,251,298 |
| 2024-11-21 | 77.88 | 79.4 | 74.54 | 75.49 | -0.71% | 54,692 | 418,351,550 |
| 2024-11-20 | 75.6 | 76.3 | 74 | 76.03 | +0.04% | 47,159 | 354,171,618 |
| 2024-11-19 | 74.44 | 76.44 | 72.66 | 76 | +2.7% | 42,428 | 317,591,796 |
| 2024-11-18 | 76 | 76.5 | 73.48 | 74 | -3.52% | 46,090 | 345,665,045 |
| 2024-11-15 | 78.74 | 81 | 76.3 | 76.7 | -3.38% | 50,266 | 393,332,834 |
| 2024-11-14 | 82.47 | 87.19 | 79.23 | 79.38 | -3.45% | 79,508 | 657,616,002 |
| 2024-11-13 | 81.5 | 83.5 | 79.68 | 82.22 | -1.13% | 66,483 | 540,570,463 |
| 2024-11-12 | 84.52 | 88.1 | 81.61 | 83.16 | +0.19% | 105,074 | 883,785,494 |
| 2024-11-11 | 77.5 | 85.8 | 77.08 | 83 | +6.23% | 109,140 | 904,472,146 |
| 2024-11-08 | 74.2 | 80.5 | 74.19 | 78.13 | +6.11% | 127,110 | 996,279,861 |
| 2024-11-07 | 72.5 | 73.8 | 71.65 | 73.63 | -3.35% | 82,058 | 597,407,319 |
| 2024-11-06 | 77 | 80.58 | 75.68 | 76.18 | -1.88% | 94,835 | 739,679,935 |
| 2024-11-05 | 74.3 | 78.51 | 73.2 | 77.64 | +4.5% | 112,226 | 852,871,989 |
| 2024-11-04 | 74.41 | 76.77 | 73.67 | 74.3 | -0.15% | 66,445 | 498,884,433 |
| 2024-11-01 | 77.24 | 77.76 | 73.28 | 74.41 | -4.92% | 119,221 | 894,656,364 |
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：