股票概览
84.53
+5.97%
+4.76
79.99
开盘价
87.5
最高价
77.38
最低价
46,759
成交量
数据更新至: 2024-11-29
技术指标
84.68
MA5 (5日均线)
85.07
MA10 (10日均线)
79.16
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 | 79.99 | 87.5 | 77.38 | 84.53 | +5.97% | 46,759 | 384,546,068 |
| 2024-11-28 | 85 | 85.49 | 78.88 | 79.77 | -6.9% | 44,580 | 363,078,034 |
| 2024-11-27 | 80.33 | 85.68 | 77.86 | 85.68 | +4.73% | 39,299 | 319,752,947 |
| 2024-11-26 | 90.74 | 90.74 | 81 | 81.81 | -10.7% | 47,889 | 406,584,233 |
| 2024-11-25 | 97.01 | 98.78 | 86.6 | 91.61 | -0.89% | 58,041 | 534,976,278 |
| 2024-11-22 | 91 | 98.99 | 87.76 | 92.43 | +2.2% | 62,438 | 592,984,296 |
| 2024-11-21 | 85.66 | 99.48 | 84.49 | 90.44 | +4.43% | 62,202 | 571,759,379 |
| 2024-11-20 | 79.23 | 92.66 | 77.88 | 86.6 | +10.12% | 61,928 | 526,412,393 |
| 2024-11-19 | 79.01 | 80.01 | 74.7 | 78.64 | -0.71% | 31,312 | 240,738,418 |
| 2024-11-18 | 87.9 | 88.88 | 75.48 | 79.2 | -4.1% | 53,352 | 432,722,321 |
| 2024-11-15 | 79 | 90.88 | 79 | 82.59 | +4.69% | 70,556 | 601,823,363 |
| 2024-11-14 | 87.94 | 87.94 | 77.88 | 78.89 | -11.16% | 67,909 | 561,589,209 |
| 2024-11-13 | 73.05 | 88.8 | 73 | 88.8 | +20% | 91,091 | 777,742,366 |
| 2024-11-12 | 73.48 | 78.16 | 72.05 | 74 | +0.91% | 42,608 | 319,422,117 |
| 2024-11-11 | 67.43 | 74.2 | 67.27 | 73.33 | +7.7% | 38,327 | 276,381,912 |
| 2024-11-08 | 69.24 | 70.81 | 68.09 | 68.09 | -0.23% | 25,420 | 176,114,795 |
| 2024-11-07 | 66.7 | 68.25 | 65.53 | 68.25 | +0.66% | 20,120 | 134,494,838 |
| 2024-11-06 | 66.66 | 70.49 | 66 | 67.8 | +1.27% | 31,706 | 217,295,561 |
| 2024-11-05 | 63.68 | 67.37 | 62.72 | 66.95 | +4.94% | 23,708 | 155,742,303 |
| 2024-11-04 | 62.65 | 64.17 | 61.32 | 63.8 | +2.47% | 14,961 | 94,192,765 |
| 2024-11-01 | 66.96 | 69.94 | 62.25 | 62.26 | -5.81% | 35,407 | 233,445,712 |
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：