股票概览
77.77
+2.87%
+2.17
75.73
开盘价
81.77
最高价
72.62
最低价
56,149
成交量
数据更新至: 2024-11-29
技术指标
73.16
MA5 (5日均线)
71.01
MA10 (10日均线)
71.29
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 | 75.73 | 81.77 | 72.62 | 77.77 | +2.87% | 56,149 | 430,505,383 |
| 2024-11-28 | 74.7 | 79.56 | 74.17 | 75.6 | +1.75% | 58,402 | 449,278,212 |
| 2024-11-27 | 68.08 | 74.66 | 66.54 | 74.3 | +8.69% | 44,266 | 314,566,668 |
| 2024-11-26 | 69.09 | 71.8 | 68.12 | 68.36 | -2.01% | 20,724 | 143,798,766 |
| 2024-11-25 | 71.08 | 71.25 | 67.35 | 69.76 | -0.63% | 35,328 | 244,284,032 |
| 2024-11-22 | 68.62 | 75.07 | 68.17 | 70.2 | +2.56% | 66,480 | 477,787,331 |
| 2024-11-21 | 69.22 | 69.8 | 67.5 | 68.45 | -1.61% | 23,067 | 158,638,709 |
| 2024-11-20 | 69.9 | 70.29 | 68.54 | 69.57 | -0.47% | 26,282 | 182,208,920 |
| 2024-11-19 | 66.82 | 70.18 | 66.35 | 69.9 | +5.54% | 30,735 | 210,472,053 |
| 2024-11-18 | 68 | 68.8 | 65.2 | 66.23 | -1.88% | 31,504 | 210,553,655 |
| 2024-11-15 | 71.13 | 72.36 | 67.12 | 67.5 | -5.17% | 41,165 | 286,266,513 |
| 2024-11-14 | 74.85 | 75.99 | 71.17 | 71.18 | -5.11% | 30,518 | 223,107,390 |
| 2024-11-13 | 73.64 | 75.45 | 71.8 | 75.01 | +0.83% | 34,320 | 252,421,248 |
| 2024-11-12 | 76.61 | 77.79 | 73.88 | 74.39 | -4.14% | 56,603 | 430,598,479 |
| 2024-11-11 | 75.62 | 78 | 74 | 77.6 | +3.4% | 74,004 | 565,064,881 |
| 2024-11-08 | 71.76 | 76.33 | 70.13 | 75.05 | +6.15% | 84,702 | 618,965,620 |
| 2024-11-07 | 69.77 | 71.24 | 68.23 | 70.7 | +1.33% | 30,743 | 213,916,117 |
| 2024-11-06 | 70.17 | 72.07 | 68.72 | 69.77 | +0.06% | 39,474 | 278,270,642 |
| 2024-11-05 | 65.2 | 70.51 | 64.28 | 69.73 | +7.72% | 52,519 | 358,693,232 |
| 2024-11-04 | 63.48 | 65.67 | 63.01 | 64.73 | +2.6% | 34,349 | 221,878,444 |
| 2024-11-01 | 68.16 | 68.2 | 63.08 | 63.09 | -8.91% | 52,458 | 342,087,550 |
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：