股票概览
72.84
+5.72%
+3.94
68.91
开盘价
73.89
最高价
68.68
最低价
19,749
成交量
数据更新至: 2024-11-29
技术指标
70.06
MA5 (5日均线)
71.05
MA10 (10日均线)
74.51
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 | 68.91 | 73.89 | 68.68 | 72.84 | +5.72% | 19,749 | 141,542,792 |
| 2024-11-28 | 70.11 | 70.45 | 68.4 | 68.9 | -2.14% | 11,845 | 82,166,383 |
| 2024-11-27 | 68.79 | 70.53 | 67.28 | 70.41 | +2.35% | 11,188 | 76,965,882 |
| 2024-11-26 | 69.19 | 69.75 | 68.11 | 68.79 | -0.84% | 7,554 | 51,960,308 |
| 2024-11-25 | 69.6 | 69.95 | 67.43 | 69.37 | +0.23% | 13,961 | 95,925,633 |
| 2024-11-22 | 72.9 | 73.5 | 68.85 | 69.21 | -5.67% | 15,776 | 112,158,988 |
| 2024-11-21 | 74 | 74.28 | 72.25 | 73.37 | -1.04% | 12,352 | 90,358,477 |
| 2024-11-20 | 72.76 | 74.61 | 72.3 | 74.14 | +1.58% | 15,411 | 113,747,917 |
| 2024-11-19 | 70.38 | 73.23 | 69.84 | 72.99 | +3.62% | 19,698 | 140,467,601 |
| 2024-11-18 | 73.68 | 74.59 | 69.54 | 70.44 | -4.8% | 21,759 | 155,500,296 |
| 2024-11-15 | 76.1 | 76.93 | 73.55 | 73.99 | -3.61% | 20,649 | 155,244,979 |
| 2024-11-14 | 79.5 | 80.25 | 76.49 | 76.76 | -3.87% | 16,148 | 126,445,329 |
| 2024-11-13 | 81 | 81.45 | 77.25 | 79.85 | -1.96% | 27,613 | 217,769,144 |
| 2024-11-12 | 85 | 85.74 | 80.5 | 81.45 | -3.3% | 29,985 | 249,910,425 |
| 2024-11-11 | 79.98 | 86.2 | 79.92 | 84.23 | +5.34% | 40,657 | 339,975,172 |
| 2024-11-08 | 78.94 | 81.81 | 77.89 | 79.96 | +2.97% | 26,368 | 210,553,938 |
| 2024-11-07 | 78.46 | 79.76 | 76.12 | 77.65 | -1.47% | 24,079 | 186,594,130 |
| 2024-11-06 | 76.95 | 81.55 | 74.8 | 78.81 | +5.08% | 55,927 | 437,389,937 |
| 2024-11-05 | 72.36 | 75.2 | 71.23 | 75 | +3.98% | 27,927 | 205,745,826 |
| 2024-11-04 | 70.56 | 73.28 | 70.56 | 72.13 | +2.31% | 17,770 | 128,157,892 |
| 2024-11-01 | 73.87 | 74.04 | 70.41 | 70.5 | -4.38% | 17,918 | 129,054,489 |
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：