股票概览
78.5
+4.06%
+3.06
75.39
开盘价
78.52
最高价
74.31
最低价
11,642
成交量
数据更新至: 2024-11-29
技术指标
76.39
MA5 (5日均线)
76.89
MA10 (10日均线)
80.78
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 | 75.39 | 78.52 | 74.31 | 78.5 | +4.06% | 11,642 | 89,609,359 |
| 2024-11-28 | 76.1 | 77.3 | 75.01 | 75.44 | -1.13% | 7,267 | 55,292,870 |
| 2024-11-27 | 75.11 | 76.4 | 72.5 | 76.3 | +1.46% | 10,555 | 78,338,931 |
| 2024-11-26 | 76.01 | 77.95 | 75.14 | 75.2 | -1.7% | 5,748 | 43,691,899 |
| 2024-11-25 | 76.53 | 78.47 | 74.8 | 76.5 | -0.07% | 8,685 | 66,041,969 |
| 2024-11-22 | 78.9 | 83.2 | 76.2 | 76.55 | -4.29% | 16,589 | 132,602,551 |
| 2024-11-21 | 79.38 | 82.97 | 79.3 | 79.98 | +0.81% | 15,733 | 127,596,980 |
| 2024-11-20 | 76 | 79.86 | 75.9 | 79.34 | +3.31% | 13,088 | 102,257,181 |
| 2024-11-19 | 74.45 | 76.93 | 74.23 | 76.8 | +3.36% | 10,323 | 78,014,255 |
| 2024-11-18 | 79.17 | 79.44 | 73.82 | 74.3 | -6.31% | 18,476 | 140,905,703 |
| 2024-11-15 | 83.65 | 85 | 79.25 | 79.3 | -6.19% | 14,153 | 115,561,330 |
| 2024-11-14 | 86.02 | 87.99 | 84.36 | 84.53 | -2.56% | 14,694 | 126,559,171 |
| 2024-11-13 | 87 | 87.3 | 84.51 | 86.75 | -1.03% | 13,994 | 120,046,895 |
| 2024-11-12 | 91.99 | 92.54 | 86.21 | 87.65 | -4.72% | 19,265 | 170,677,635 |
| 2024-11-11 | 88.03 | 94.86 | 88.03 | 91.99 | +5.37% | 28,347 | 259,841,122 |
| 2024-11-08 | 83.31 | 89.89 | 83.29 | 87.3 | +5.19% | 32,584 | 281,830,961 |
| 2024-11-07 | 82.52 | 85.36 | 81.02 | 82.99 | -0.1% | 19,631 | 163,075,915 |
| 2024-11-06 | 84.21 | 85.21 | 82.4 | 83.07 | -1.3% | 21,078 | 176,375,138 |
| 2024-11-05 | 79.12 | 84.5 | 78.9 | 84.16 | +6.53% | 29,060 | 240,050,455 |
| 2024-11-04 | 79.97 | 81.23 | 78.67 | 79 | -0.82% | 17,919 | 142,540,351 |
| 2024-11-01 | 85.99 | 86 | 78.45 | 79.65 | -5.81% | 24,387 | 197,483,783 |
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：