股票概览
76.68
-0.03%
-0.02
75.6
开盘价
81.8
最高价
74.11
最低价
49,450
成交量
数据更新至: 2024-11-29
技术指标
74.21
MA5 (5日均线)
73.95
MA10 (10日均线)
71.18
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 | 75.6 | 81.8 | 74.11 | 76.68 | -0.03% | 49,450 | 380,807,911 |
| 2024-11-28 | 75.1 | 82 | 74 | 76.7 | +0.13% | 58,128 | 452,258,276 |
| 2024-11-27 | 69.66 | 76.6 | 66.83 | 76.6 | +10.84% | 47,005 | 341,417,316 |
| 2024-11-26 | 71.76 | 72.22 | 69 | 69.11 | -3.99% | 20,770 | 145,915,052 |
| 2024-11-25 | 68.5 | 72.69 | 68.1 | 71.98 | +4.93% | 38,162 | 268,585,490 |
| 2024-11-22 | 73.3 | 75.48 | 68.25 | 68.6 | -8.52% | 47,457 | 340,486,578 |
| 2024-11-21 | 72.95 | 79.08 | 72.2 | 74.99 | +1.13% | 50,675 | 386,351,578 |
| 2024-11-20 | 75.7 | 76.49 | 72 | 74.15 | -3.66% | 44,368 | 328,077,531 |
| 2024-11-19 | 73.19 | 79.33 | 71.65 | 76.97 | +4.44% | 49,137 | 370,257,610 |
| 2024-11-18 | 73.97 | 76.77 | 70 | 73.7 | +0.96% | 49,205 | 359,556,128 |
| 2024-11-15 | 79.56 | 81 | 73 | 73 | -8.59% | 56,324 | 425,579,835 |
| 2024-11-14 | 83.9 | 85.85 | 79.5 | 79.86 | -8.21% | 63,738 | 520,145,505 |
| 2024-11-13 | 88 | 93.48 | 79.11 | 87 | -3.88% | 104,055 | 884,877,274 |
| 2024-11-12 | 85 | 93.58 | 80.5 | 90.51 | +16.07% | 143,151 | 1,267,919,528 |
| 2024-11-11 | 68.55 | 77.98 | 68.49 | 77.98 | +20.01% | 86,868 | 665,820,330 |
| 2024-11-08 | 56.74 | 64.98 | 56.5 | 64.98 | +20% | 60,313 | 372,573,467 |
| 2024-11-07 | 52.01 | 54.42 | 52.01 | 54.15 | +2.4% | 22,261 | 119,133,870 |
| 2024-11-06 | 53.71 | 54.58 | 52.17 | 52.88 | -1.4% | 26,591 | 141,869,259 |
| 2024-11-05 | 50.4 | 54.92 | 49.65 | 53.63 | +7.2% | 36,975 | 195,024,533 |
| 2024-11-04 | 48.74 | 50.6 | 48.74 | 50.03 | +2.77% | 14,269 | 71,193,661 |
| 2024-11-01 | 52.19 | 52.19 | 48.5 | 48.68 | -6.74% | 23,480 | 116,947,411 |
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：