股票概览
79.5
+3.25%
+2.5
76.91
开盘价
80.66
最高价
76.71
最低价
30,789
成交量
数据更新至: 2024-11-29
技术指标
77.48
MA5 (5日均线)
80.82
MA10 (10日均线)
82.84
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 | 76.91 | 80.66 | 76.71 | 79.5 | +3.25% | 30,789 | 243,633,997 |
| 2024-11-28 | 76.9 | 79.52 | 75.52 | 77 | +0.13% | 21,147 | 164,761,095 |
| 2024-11-27 | 77.34 | 77.38 | 75 | 76.9 | -0.62% | 24,287 | 184,411,167 |
| 2024-11-26 | 76.62 | 79.07 | 74.6 | 77.38 | +1.02% | 33,343 | 258,433,099 |
| 2024-11-25 | 77.33 | 77.96 | 75.14 | 76.6 | -1.4% | 27,138 | 206,913,732 |
| 2024-11-22 | 82.55 | 82.56 | 76.68 | 77.69 | -7.16% | 72,250 | 567,875,016 |
| 2024-11-21 | 88 | 89.05 | 82.2 | 83.68 | -4.37% | 43,722 | 368,476,620 |
| 2024-11-20 | 90 | 90 | 85.09 | 87.5 | -1.72% | 30,776 | 267,659,071 |
| 2024-11-19 | 82.41 | 89.78 | 82.41 | 89.03 | +7.38% | 42,980 | 376,656,451 |
| 2024-11-18 | 86.18 | 88.36 | 81.2 | 82.91 | -5.41% | 35,721 | 301,729,714 |
| 2024-11-15 | 88.3 | 90.8 | 85.53 | 87.65 | -0.68% | 35,416 | 312,716,027 |
| 2024-11-14 | 89.78 | 93.02 | 88.01 | 88.25 | -1.84% | 39,682 | 358,395,591 |
| 2024-11-13 | 86.6 | 90.79 | 85.8 | 89.9 | +1.96% | 48,922 | 433,121,501 |
| 2024-11-12 | 82.68 | 90.38 | 80.6 | 88.17 | +7.41% | 78,310 | 670,731,025 |
| 2024-11-11 | 80.5 | 83.41 | 79.58 | 82.09 | +2.06% | 36,680 | 299,098,111 |
| 2024-11-08 | 83.2 | 84.5 | 80.01 | 80.43 | -2.63% | 32,967 | 270,571,999 |
| 2024-11-07 | 81.5 | 82.68 | 79.38 | 82.6 | -1.63% | 31,031 | 251,444,024 |
| 2024-11-06 | 83.16 | 87.76 | 82.57 | 83.97 | +1.01% | 36,606 | 310,618,026 |
| 2024-11-05 | 81.36 | 83.76 | 81 | 83.13 | +0.89% | 31,330 | 259,349,911 |
| 2024-11-04 | 78.16 | 83.96 | 78.16 | 82.4 | +2.74% | 35,410 | 291,097,724 |
| 2024-11-01 | 85.12 | 85.52 | 80.07 | 80.2 | -5.78% | 40,231 | 328,970,412 |
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：