股票概览
84.7
+4.34%
+3.52
81.05
开盘价
86.83
最高价
80.8
最低价
29,319
成交量
数据更新至: 2024-11-29
技术指标
82.72
MA5 (5日均线)
83.14
MA10 (10日均线)
82.73
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 | 81.05 | 86.83 | 80.8 | 84.7 | +4.34% | 29,319 | 248,833,321 |
| 2024-11-28 | 80.5 | 82.3 | 79.6 | 81.18 | +0.31% | 11,404 | 92,303,569 |
| 2024-11-27 | 82.35 | 82.78 | 77 | 80.93 | -1.65% | 15,554 | 124,070,913 |
| 2024-11-26 | 84 | 84.06 | 82 | 82.29 | -2.63% | 11,817 | 97,700,194 |
| 2024-11-25 | 82.19 | 84.51 | 81 | 84.51 | +1.79% | 18,740 | 155,535,366 |
| 2024-11-22 | 83.89 | 86.8 | 82 | 83.02 | -0.84% | 27,714 | 235,104,413 |
| 2024-11-21 | 84.75 | 86.83 | 82.5 | 83.72 | -2.88% | 18,014 | 152,094,747 |
| 2024-11-20 | 85 | 86.56 | 83.01 | 86.2 | +0.72% | 25,403 | 216,618,737 |
| 2024-11-19 | 81.2 | 85.7 | 77.86 | 85.58 | +7.92% | 31,630 | 260,731,800 |
| 2024-11-18 | 78.24 | 84.3 | 77.85 | 79.3 | +1.2% | 24,443 | 198,762,235 |
| 2024-11-15 | 80.94 | 84.3 | 78.24 | 78.36 | -4.42% | 16,925 | 136,721,585 |
| 2024-11-14 | 85.54 | 87.85 | 81.6 | 81.98 | -3.59% | 17,595 | 147,922,557 |
| 2024-11-13 | 84.47 | 85.97 | 81.66 | 85.03 | -0.63% | 18,153 | 151,470,012 |
| 2024-11-12 | 90.55 | 91 | 84.01 | 85.57 | -2.98% | 26,383 | 229,638,689 |
| 2024-11-11 | 80.3 | 90.51 | 80.03 | 88.2 | +8.15% | 41,777 | 362,744,173 |
| 2024-11-08 | 82.64 | 85.5 | 81.01 | 81.55 | -1.98% | 24,253 | 202,456,019 |
| 2024-11-07 | 85.61 | 86.66 | 81.04 | 83.2 | -0.48% | 28,489 | 238,625,512 |
| 2024-11-06 | 78.9 | 88 | 78.11 | 83.6 | +6.36% | 40,048 | 329,543,112 |
| 2024-11-05 | 76.25 | 79.35 | 75.2 | 78.6 | +2.06% | 29,377 | 227,544,738 |
| 2024-11-04 | 71.86 | 77.99 | 71.72 | 77.01 | +7.48% | 29,445 | 224,205,726 |
| 2024-11-01 | 76.56 | 76.7 | 71.44 | 71.65 | -7.12% | 24,703 | 181,143,007 |
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：