股票概览
71.22
+1.25%
+0.88
69
开盘价
74.43
最高价
68.9
最低价
69,249
成交量
数据更新至: 2024-11-29
技术指标
71.57
MA5 (5日均线)
71.97
MA10 (10日均线)
73.56
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 | 69 | 74.43 | 68.9 | 71.22 | +1.25% | 69,249 | 496,057,949 |
| 2024-11-28 | 72.44 | 73.4 | 70.18 | 70.34 | -2.14% | 49,910 | 358,325,070 |
| 2024-11-27 | 70.84 | 71.98 | 68.84 | 71.88 | +0.62% | 61,732 | 435,404,511 |
| 2024-11-26 | 74.29 | 76.5 | 71.38 | 71.44 | -2.12% | 59,330 | 438,570,699 |
| 2024-11-25 | 71.4 | 73.35 | 70 | 72.99 | +0.95% | 52,749 | 378,759,135 |
| 2024-11-22 | 73.99 | 76.87 | 72.15 | 72.3 | -0.89% | 85,795 | 641,426,744 |
| 2024-11-21 | 72 | 73.32 | 71.33 | 72.95 | +0.5% | 42,906 | 311,201,377 |
| 2024-11-20 | 73.39 | 74.26 | 71.7 | 72.59 | -1.04% | 53,314 | 387,508,227 |
| 2024-11-19 | 71.38 | 73.78 | 69.98 | 73.35 | +3.85% | 63,946 | 459,661,507 |
| 2024-11-18 | 71 | 72 | 68.66 | 70.63 | -0.73% | 62,578 | 440,876,985 |
| 2024-11-15 | 76.18 | 78.5 | 70.71 | 71.15 | -6.98% | 94,302 | 704,091,933 |
| 2024-11-14 | 78.6 | 80.76 | 76.18 | 76.49 | -3.39% | 62,331 | 490,005,759 |
| 2024-11-13 | 75.02 | 79.77 | 73.6 | 79.17 | +4.08% | 85,006 | 652,410,171 |
| 2024-11-12 | 79.9 | 80.99 | 75.3 | 76.07 | -3.1% | 87,842 | 686,903,711 |
| 2024-11-11 | 75.9 | 79.5 | 75.01 | 78.5 | +2.88% | 97,808 | 758,457,098 |
| 2024-11-08 | 78 | 78.9 | 74.93 | 76.3 | -0.24% | 85,990 | 659,030,982 |
| 2024-11-07 | 73.5 | 76.9 | 72.99 | 76.48 | +1.51% | 67,006 | 504,130,696 |
| 2024-11-06 | 75.63 | 79.5 | 73.7 | 75.34 | +2.42% | 100,337 | 764,719,489 |
| 2024-11-05 | 68.48 | 74.82 | 68.11 | 73.56 | +7.53% | 108,416 | 785,485,378 |
| 2024-11-04 | 66.31 | 68.97 | 66.06 | 68.41 | +3.49% | 60,777 | 412,529,614 |
| 2024-11-01 | 68.04 | 69.41 | 66.06 | 66.1 | -4.6% | 70,401 | 476,837,128 |
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：