股票概览
70.2
-0.24%
-0.17
70.98
开盘价
70.98
最高价
68.9
最低价
7,873
成交量
数据更新至: 2024-11-29
技术指标
71.55
MA5 (5日均线)
75.41
MA10 (10日均线)
79.02
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 | 70.98 | 70.98 | 68.9 | 70.2 | -0.24% | 7,873 | 55,171,342 |
| 2024-11-28 | 70.2 | 71.38 | 68.68 | 70.37 | +0.24% | 9,075 | 63,509,762 |
| 2024-11-27 | 72.52 | 72.52 | 68.06 | 70.2 | -2.84% | 9,730 | 68,125,772 |
| 2024-11-26 | 74.98 | 74.98 | 71.6 | 72.25 | -3.33% | 8,580 | 62,685,827 |
| 2024-11-25 | 76.95 | 76.96 | 73.39 | 74.74 | -1.66% | 7,436 | 55,852,399 |
| 2024-11-22 | 81.36 | 81.36 | 75.07 | 76 | -6.95% | 12,817 | 100,535,331 |
| 2024-11-21 | 81.6 | 83.66 | 80.28 | 81.68 | +0.23% | 11,765 | 96,321,098 |
| 2024-11-20 | 79 | 82.51 | 78.66 | 81.49 | +3.64% | 16,012 | 129,495,530 |
| 2024-11-19 | 78.6 | 79.14 | 77.32 | 78.63 | +0.06% | 6,198 | 48,500,890 |
| 2024-11-18 | 81.5 | 81.77 | 77.07 | 78.58 | -2.9% | 9,655 | 76,394,088 |
| 2024-11-15 | 81.04 | 84.35 | 80.66 | 80.93 | -0.7% | 11,328 | 93,062,963 |
| 2024-11-14 | 83.27 | 84.5 | 81.07 | 81.5 | -3.06% | 7,051 | 58,081,617 |
| 2024-11-13 | 84.06 | 85.58 | 82.28 | 84.07 | -1.08% | 8,242 | 69,016,241 |
| 2024-11-12 | 86.55 | 86.98 | 83.5 | 84.99 | -0.92% | 15,157 | 129,801,635 |
| 2024-11-11 | 80.9 | 85.88 | 80.31 | 85.78 | +5.85% | 19,650 | 165,117,057 |
| 2024-11-08 | 81.6 | 82.93 | 81.02 | 81.04 | -0.89% | 11,631 | 94,997,888 |
| 2024-11-07 | 81.75 | 82.31 | 79.98 | 81.77 | +0.09% | 11,105 | 90,432,080 |
| 2024-11-06 | 82.63 | 84.38 | 81.48 | 81.7 | -1.86% | 15,446 | 127,824,037 |
| 2024-11-05 | 81.32 | 83.5 | 81.32 | 83.25 | +2.37% | 13,124 | 108,708,450 |
| 2024-11-04 | 79.36 | 81.68 | 78.5 | 81.32 | +2.47% | 10,493 | 84,294,635 |
| 2024-11-01 | 81.99 | 82.38 | 79.35 | 79.36 | -1.72% | 12,744 | 103,117,099 |
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：