股票概览
74.85
+3.41%
+2.47
72
开盘价
76.66
最高价
71.03
最低价
27,423
成交量
数据更新至: 2024-11-29
技术指标
73.87
MA5 (5日均线)
75.52
MA10 (10日均线)
74.64
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 | 72 | 76.66 | 71.03 | 74.85 | +3.41% | 27,423 | 203,313,310 |
| 2024-11-28 | 75 | 76.77 | 71.83 | 72.38 | -3.87% | 28,550 | 211,769,822 |
| 2024-11-27 | 71.04 | 75.75 | 69.1 | 75.29 | +4.67% | 36,603 | 262,617,477 |
| 2024-11-26 | 74.01 | 76.37 | 71.49 | 71.93 | -3.95% | 33,509 | 246,871,273 |
| 2024-11-25 | 80 | 80.9 | 71.5 | 74.89 | -5.37% | 54,089 | 407,389,401 |
| 2024-11-22 | 80.74 | 87.4 | 78.69 | 79.14 | -5.12% | 54,660 | 455,999,166 |
| 2024-11-21 | 76.6 | 86.99 | 75.05 | 83.41 | +9.19% | 62,614 | 506,173,707 |
| 2024-11-20 | 73.42 | 79.65 | 73.12 | 76.39 | +4.05% | 51,898 | 395,777,640 |
| 2024-11-19 | 72.05 | 74.5 | 69.23 | 73.42 | -0.11% | 41,829 | 298,536,134 |
| 2024-11-18 | 84.49 | 84.49 | 71.68 | 73.5 | -11.02% | 70,847 | 534,730,857 |
| 2024-11-15 | 83.84 | 95 | 82.38 | 82.6 | -3.73% | 73,967 | 658,071,937 |
| 2024-11-14 | 85.51 | 94.05 | 83.75 | 85.8 | -1.02% | 78,835 | 704,633,726 |
| 2024-11-13 | 74.26 | 89.34 | 72.6 | 86.68 | +16.43% | 78,450 | 633,405,535 |
| 2024-11-12 | 75 | 77.35 | 73.01 | 74.45 | +0.58% | 51,131 | 384,180,498 |
| 2024-11-11 | 68.76 | 76.57 | 68.5 | 74.02 | +7.15% | 42,117 | 309,093,057 |
| 2024-11-08 | 67.99 | 71.68 | 67.6 | 69.08 | +3.14% | 38,251 | 267,368,532 |
| 2024-11-07 | 64.51 | 66.98 | 64.27 | 66.98 | +2.09% | 31,887 | 209,103,606 |
| 2024-11-06 | 68.1 | 69.85 | 64.06 | 65.61 | -3.64% | 33,984 | 228,375,749 |
| 2024-11-05 | 64.32 | 68.4 | 63.82 | 68.09 | +6.01% | 23,003 | 154,020,811 |
| 2024-11-04 | 63.3 | 64.88 | 62.55 | 64.23 | -0.05% | 21,596 | 137,727,222 |
| 2024-11-01 | 70.1 | 70.84 | 63.41 | 64.26 | -8.75% | 36,813 | 242,729,786 |
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：