股票概览
79.94
+2.65%
+2.06
77.14
开盘价
81.5
最高价
76.85
最低价
8,630
成交量
数据更新至: 2024-11-29
技术指标
78.63
MA5 (5日均线)
80.79
MA10 (10日均线)
84.44
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 | 77.14 | 81.5 | 76.85 | 79.94 | +2.65% | 8,630 | 68,745,761 |
| 2024-11-28 | 79.44 | 79.94 | 77 | 77.88 | -2.19% | 7,465 | 58,290,492 |
| 2024-11-27 | 77.3 | 79.79 | 75.25 | 79.62 | +3.01% | 8,032 | 62,457,811 |
| 2024-11-26 | 78.4 | 78.77 | 77 | 77.29 | -1.42% | 5,284 | 41,046,480 |
| 2024-11-25 | 79.65 | 80.4 | 76.83 | 78.4 | -1.56% | 9,011 | 70,556,025 |
| 2024-11-22 | 81.63 | 83.48 | 79.3 | 79.64 | -3.37% | 9,564 | 77,353,884 |
| 2024-11-21 | 83.59 | 83.59 | 80.6 | 82.42 | -1.41% | 9,569 | 78,699,250 |
| 2024-11-20 | 85.98 | 85.98 | 82.5 | 83.6 | -2.44% | 8,917 | 74,495,719 |
| 2024-11-19 | 83.38 | 85.95 | 83.38 | 85.69 | +2.76% | 4,098 | 34,758,548 |
| 2024-11-18 | 85.09 | 85.97 | 82.96 | 83.39 | -2% | 5,833 | 49,228,633 |
| 2024-11-15 | 87.49 | 88.19 | 84.8 | 85.09 | -3.24% | 6,048 | 52,162,234 |
| 2024-11-14 | 90.6 | 94.28 | 87.86 | 87.94 | -4.91% | 11,146 | 99,485,173 |
| 2024-11-13 | 91.56 | 93.76 | 91.01 | 92.48 | +0.13% | 3,857 | 35,564,866 |
| 2024-11-12 | 93.84 | 95.5 | 91.5 | 92.36 | -0.24% | 7,484 | 70,068,531 |
| 2024-11-11 | 88.72 | 94 | 88.58 | 92.58 | +4.75% | 10,241 | 94,245,784 |
| 2024-11-08 | 88.68 | 89.67 | 86.96 | 88.38 | +0.43% | 8,617 | 76,207,598 |
| 2024-11-07 | 86 | 88.72 | 86 | 88 | +1.06% | 7,478 | 65,412,261 |
| 2024-11-06 | 84.99 | 89.58 | 83.7 | 87.08 | +2.63% | 11,649 | 101,512,638 |
| 2024-11-05 | 82.12 | 85.7 | 81 | 84.85 | +3.22% | 8,869 | 74,436,398 |
| 2024-11-04 | 82.7 | 83.26 | 80.11 | 82.2 | -0.93% | 10,380 | 84,681,039 |
| 2024-11-01 | 79.06 | 85.5 | 78.67 | 82.97 | +4.4% | 14,842 | 122,530,235 |
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：