股票概览
71.76
+0.93%
+0.66
70.81
开盘价
72.79
最高价
70.3
最低价
23,897
成交量
数据更新至: 2024-11-29
技术指标
71.61
MA5 (5日均线)
72.19
MA10 (10日均线)
73.51
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 | 70.81 | 72.79 | 70.3 | 71.76 | +0.93% | 23,897 | 171,042,345 |
| 2024-11-28 | 72.18 | 72.31 | 70.91 | 71.1 | -1.61% | 14,314 | 102,296,817 |
| 2024-11-27 | 70.83 | 72.28 | 69.8 | 72.26 | +1.85% | 15,604 | 110,977,775 |
| 2024-11-26 | 71.97 | 72.7 | 70.7 | 70.95 | -1.42% | 14,594 | 104,290,968 |
| 2024-11-25 | 71.13 | 72.28 | 70.9 | 71.97 | +1.83% | 19,870 | 142,305,767 |
| 2024-11-22 | 73.69 | 73.71 | 70.62 | 70.68 | -4.27% | 27,928 | 200,579,177 |
| 2024-11-21 | 74.3 | 75.57 | 73.04 | 73.83 | -0.63% | 20,202 | 149,710,995 |
| 2024-11-20 | 72.8 | 74.6 | 72.5 | 74.3 | +1.67% | 22,476 | 166,194,502 |
| 2024-11-19 | 71.95 | 73.28 | 71.08 | 73.08 | +1.57% | 18,990 | 137,241,971 |
| 2024-11-18 | 73.34 | 74.23 | 71.51 | 71.95 | -1.91% | 22,525 | 163,962,496 |
| 2024-11-15 | 74.2 | 75.23 | 73.3 | 73.35 | -1.78% | 23,563 | 174,902,931 |
| 2024-11-14 | 77 | 78.38 | 74.5 | 74.68 | -3.76% | 32,983 | 251,235,943 |
| 2024-11-13 | 77.84 | 79.97 | 76.05 | 77.6 | -0.4% | 36,727 | 285,134,225 |
| 2024-11-12 | 78.5 | 81.27 | 77.05 | 77.91 | +0.32% | 62,045 | 492,995,617 |
| 2024-11-11 | 74.7 | 77.77 | 74.3 | 77.66 | +3.74% | 47,807 | 364,390,444 |
| 2024-11-08 | 77.41 | 77.69 | 74.25 | 74.86 | -1.19% | 46,997 | 354,264,027 |
| 2024-11-07 | 72.21 | 75.76 | 72 | 75.76 | +4.18% | 36,475 | 271,116,357 |
| 2024-11-06 | 73.3 | 74.27 | 72.32 | 72.72 | -0.33% | 35,012 | 256,297,687 |
| 2024-11-05 | 70.85 | 73.27 | 70.05 | 72.96 | +2.98% | 33,957 | 245,072,948 |
| 2024-11-04 | 71.49 | 72.88 | 70.02 | 70.85 | -0.58% | 38,130 | 270,128,862 |
| 2024-11-01 | 71.94 | 73.72 | 71.03 | 71.26 | -1.57% | 28,864 | 208,419,835 |
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：