股票概览
74.5
+1.28%
+0.94
73.52
开盘价
76.84
最高价
73
最低价
25,322
成交量
数据更新至: 2024-11-29
技术指标
73.74
MA5 (5日均线)
73.74
MA10 (10日均线)
75.82
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 | 73.52 | 76.84 | 73 | 74.5 | +1.28% | 25,322 | 190,180,787 |
| 2024-11-28 | 74.69 | 74.79 | 72.51 | 73.56 | -1.38% | 20,332 | 150,033,611 |
| 2024-11-27 | 72.2 | 74.6 | 72.2 | 74.59 | +2% | 21,301 | 157,130,932 |
| 2024-11-26 | 72.25 | 74.85 | 71.5 | 73.13 | +0.32% | 14,763 | 108,436,203 |
| 2024-11-25 | 71.25 | 73.8 | 71.25 | 72.9 | +1.69% | 15,110 | 110,015,901 |
| 2024-11-22 | 73.73 | 73.99 | 71.69 | 71.69 | -2.85% | 18,264 | 132,663,360 |
| 2024-11-21 | 74.01 | 74.59 | 72.8 | 73.79 | -0.71% | 15,582 | 114,826,023 |
| 2024-11-20 | 75.21 | 76.45 | 73.68 | 74.32 | -1.24% | 22,404 | 167,244,661 |
| 2024-11-19 | 73.53 | 75.35 | 73.53 | 75.25 | +2.14% | 17,673 | 131,765,243 |
| 2024-11-18 | 74.16 | 76.78 | 73.11 | 73.67 | -1.3% | 22,511 | 167,691,119 |
| 2024-11-15 | 75.06 | 76.54 | 74.58 | 74.64 | -1.03% | 18,306 | 137,939,998 |
| 2024-11-14 | 77.3 | 78 | 75.1 | 75.42 | -2.43% | 21,327 | 162,955,558 |
| 2024-11-13 | 78.73 | 80.27 | 76.18 | 77.3 | -2.5% | 26,214 | 203,105,184 |
| 2024-11-12 | 78.37 | 81.78 | 76.56 | 79.28 | +1.16% | 35,699 | 284,159,343 |
| 2024-11-11 | 79.23 | 80.36 | 77.5 | 78.37 | -1.09% | 27,075 | 212,978,080 |
| 2024-11-08 | 80.68 | 81.58 | 79.05 | 79.23 | -1.12% | 22,388 | 179,682,363 |
| 2024-11-07 | 77.02 | 80.69 | 77.02 | 80.13 | +3.06% | 25,796 | 205,297,993 |
| 2024-11-06 | 79 | 79.75 | 77.29 | 77.75 | -1.64% | 20,442 | 159,935,053 |
| 2024-11-05 | 78 | 79.66 | 76.5 | 79.05 | +1.5% | 25,948 | 204,057,523 |
| 2024-11-04 | 76.68 | 80.38 | 76.68 | 77.88 | -0.65% | 20,181 | 157,366,419 |
| 2024-11-01 | 77.56 | 79.63 | 77 | 78.39 | +1.37% | 19,290 | 151,456,028 |
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：