股票概览
84.82
-2.09%
-1.81
85.3
开盘价
88.6
最高价
83.51
最低价
46,022
成交量
数据更新至: 2024-11-29
技术指标
79.51
MA5 (5日均线)
76.82
MA10 (10日均线)
69.12
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 | 85.3 | 88.6 | 83.51 | 84.82 | -2.09% | 46,022 | 393,650,588 |
| 2024-11-28 | 82.95 | 92 | 81.24 | 86.63 | +3.13% | 77,186 | 664,685,451 |
| 2024-11-27 | 72.02 | 86.98 | 72.02 | 84 | +15.89% | 88,875 | 716,565,373 |
| 2024-11-26 | 69 | 75.5 | 68.24 | 72.48 | +4.14% | 58,038 | 414,927,380 |
| 2024-11-25 | 69.36 | 72.74 | 67 | 69.6 | -0.57% | 44,522 | 310,104,321 |
| 2024-11-22 | 74.5 | 78.01 | 69.68 | 70 | -7.22% | 72,971 | 535,227,811 |
| 2024-11-21 | 73.66 | 75.45 | 71.01 | 75.45 | +0.21% | 73,135 | 534,186,955 |
| 2024-11-20 | 73 | 81.53 | 72.7 | 75.29 | -0.42% | 86,886 | 675,696,380 |
| 2024-11-19 | 71.01 | 76.5 | 68.51 | 75.61 | +1.69% | 96,522 | 697,815,928 |
| 2024-11-18 | 75.01 | 76.87 | 70.32 | 74.35 | +4.59% | 128,146 | 939,024,169 |
| 2024-11-15 | 59.25 | 71.09 | 59.25 | 71.09 | +20% | 105,155 | 700,320,978 |
| 2024-11-14 | 61.89 | 62.08 | 58.85 | 59.24 | -4.27% | 16,553 | 100,123,632 |
| 2024-11-13 | 61.08 | 62.5 | 60.2 | 61.88 | +0.31% | 23,484 | 143,969,282 |
| 2024-11-12 | 63.24 | 63.8 | 60.5 | 61.69 | -2.79% | 30,149 | 188,082,805 |
| 2024-11-11 | 62 | 65 | 61.27 | 63.46 | +2.59% | 39,772 | 253,406,389 |
| 2024-11-08 | 59.5 | 63.99 | 59.5 | 61.86 | +5.11% | 48,094 | 298,373,941 |
| 2024-11-07 | 58.61 | 59.79 | 58 | 58.85 | +0.02% | 24,814 | 145,377,932 |
| 2024-11-06 | 59 | 60.37 | 57.11 | 58.84 | -0.76% | 37,781 | 222,458,615 |
| 2024-11-05 | 58 | 60.01 | 57.05 | 59.29 | +2.24% | 42,942 | 252,948,665 |
| 2024-11-04 | 53.29 | 58 | 53.16 | 57.99 | +9.04% | 45,500 | 256,637,676 |
| 2024-11-01 | 56.63 | 56.88 | 53.11 | 53.18 | -6.32% | 46,198 | 252,846,912 |
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：