股票概览
88.34
+7.33%
+6.03
82.31
开盘价
90
最高价
81.88
最低价
20,704
成交量
数据更新至: 2024-11-29
技术指标
83.53
MA5 (5日均线)
81.86
MA10 (10日均线)
79.32
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 | 82.31 | 90 | 81.88 | 88.34 | +7.33% | 20,704 | 180,616,549 |
| 2024-11-28 | 82.6 | 84.5 | 81.63 | 82.31 | -0.3% | 8,371 | 69,482,794 |
| 2024-11-27 | 80.89 | 83.44 | 79.11 | 82.56 | +1.91% | 11,084 | 89,909,340 |
| 2024-11-26 | 83.4 | 84.8 | 81 | 81.01 | -2.9% | 7,198 | 59,415,835 |
| 2024-11-25 | 82 | 83.88 | 80.1 | 83.43 | +1.99% | 9,450 | 77,717,716 |
| 2024-11-22 | 86.14 | 86.23 | 81.51 | 81.8 | -4.95% | 13,828 | 116,463,554 |
| 2024-11-21 | 80.94 | 88 | 80 | 86.06 | +6.33% | 27,833 | 237,528,900 |
| 2024-11-20 | 78.39 | 83.49 | 78.07 | 80.94 | +2.81% | 18,875 | 152,902,303 |
| 2024-11-19 | 73.68 | 78.99 | 73.5 | 78.73 | +7.28% | 17,737 | 136,629,881 |
| 2024-11-18 | 73.35 | 75.44 | 72.85 | 73.39 | +0.81% | 13,451 | 99,776,153 |
| 2024-11-15 | 76.5 | 77.2 | 72.8 | 72.8 | -3.64% | 12,540 | 94,745,702 |
| 2024-11-14 | 78.73 | 80.16 | 75.4 | 75.55 | -4% | 13,102 | 101,641,893 |
| 2024-11-13 | 78.99 | 80.45 | 76.88 | 78.7 | -0.87% | 13,234 | 103,730,407 |
| 2024-11-12 | 82 | 82.9 | 78.6 | 79.39 | -1.89% | 23,319 | 187,614,954 |
| 2024-11-11 | 77.8 | 81.56 | 77 | 80.92 | +5.09% | 19,310 | 153,322,976 |
| 2024-11-08 | 77.92 | 78.8 | 76.3 | 77 | -0.61% | 13,879 | 107,585,133 |
| 2024-11-07 | 75.99 | 77.88 | 75.05 | 77.47 | +1.96% | 14,647 | 112,692,966 |
| 2024-11-06 | 76.38 | 77.35 | 74.5 | 75.98 | -0.56% | 12,672 | 96,401,699 |
| 2024-11-05 | 73.7 | 76.5 | 72.38 | 76.41 | +3.68% | 13,326 | 100,200,703 |
| 2024-11-04 | 70.37 | 74.12 | 70.37 | 73.7 | +4.29% | 10,437 | 75,886,311 |
| 2024-11-01 | 71.9 | 71.9 | 68.62 | 70.67 | -2.52% | 15,558 | 109,659,631 |
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：