股票概览
71.15
+0.94%
+0.66
70
开盘价
71.62
最高价
70
最低价
21,855
成交量
数据更新至: 2024-11-29
技术指标
70.83
MA5 (5日均线)
71.96
MA10 (10日均线)
73.49
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 | 70 | 71.62 | 70 | 71.15 | +0.94% | 21,855 | 155,184,500 |
| 2024-11-28 | 72 | 72.15 | 69.99 | 70.49 | -2.07% | 21,374 | 151,120,413 |
| 2024-11-27 | 69 | 72.2 | 68.94 | 71.98 | +4.35% | 34,006 | 241,477,412 |
| 2024-11-26 | 70.95 | 71.89 | 68.98 | 68.98 | -3.59% | 34,320 | 240,848,884 |
| 2024-11-25 | 72.03 | 72.4 | 70.9 | 71.55 | +0.13% | 18,334 | 131,058,509 |
| 2024-11-22 | 73.63 | 74.38 | 71.46 | 71.46 | -3.07% | 19,612 | 142,423,058 |
| 2024-11-21 | 73.81 | 74.7 | 73.25 | 73.72 | -0.09% | 21,396 | 158,395,872 |
| 2024-11-20 | 73.31 | 73.86 | 72.12 | 73.79 | +0.81% | 25,203 | 183,752,185 |
| 2024-11-19 | 73.25 | 73.9 | 71.88 | 73.2 | -0.07% | 23,773 | 173,042,504 |
| 2024-11-18 | 74.05 | 75.09 | 73.11 | 73.25 | -1.01% | 23,265 | 172,279,683 |
| 2024-11-15 | 74.12 | 75.12 | 73.33 | 74 | -0.55% | 23,239 | 172,657,871 |
| 2024-11-14 | 75 | 76.97 | 74.38 | 74.41 | -1.52% | 29,398 | 222,382,140 |
| 2024-11-13 | 74.94 | 76.22 | 74.71 | 75.56 | +0.23% | 19,103 | 143,847,116 |
| 2024-11-12 | 76.68 | 78.2 | 75.06 | 75.39 | -1.68% | 31,091 | 238,249,914 |
| 2024-11-11 | 75.72 | 76.71 | 74.3 | 76.68 | +0.27% | 35,208 | 265,938,586 |
| 2024-11-08 | 77.25 | 78.78 | 75.81 | 76.47 | -0.93% | 38,711 | 298,615,021 |
| 2024-11-07 | 73 | 77.49 | 72.72 | 77.19 | +5.16% | 51,046 | 386,945,747 |
| 2024-11-06 | 73.93 | 74.76 | 73.18 | 73.4 | -0.93% | 31,148 | 229,961,777 |
| 2024-11-05 | 72.98 | 74.09 | 72.18 | 74.09 | +1.44% | 34,536 | 253,225,343 |
| 2024-11-04 | 72.98 | 73.68 | 72.12 | 73.04 | +0.07% | 28,522 | 207,057,395 |
| 2024-11-01 | 72.66 | 73.64 | 72.01 | 72.99 | +0.22% | 25,474 | 185,808,795 |
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：