股票概览
71.95
-0.9%
-0.65
73.91
开盘价
78.77
最高价
70.9
最低价
643,814
成交量
数据更新至: 2024-10-31
技术指标
70.52
MA5 (5日均线)
68.04
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 73.91 | 78.77 | 70.9 | 71.95 | -0.9% | 643,814 | 4,742,238,762 |
| 2024-10-30 | 63.97 | 72.6 | 62.58 | 72.6 | +10% | 464,290 | 3,133,255,933 |
| 2024-10-29 | 68.5 | 69.3 | 64.93 | 66 | -5.71% | 425,933 | 2,867,436,782 |
| 2024-10-28 | 71.08 | 72.97 | 69.01 | 70 | -2.87% | 404,693 | 2,849,078,188 |
| 2024-10-25 | 71.9 | 73.99 | 68.7 | 72.07 | +5.09% | 517,571 | 3,689,520,189 |
| 2024-10-24 | 67 | 74 | 66.4 | 68.58 | +0.69% | 489,361 | 3,382,263,189 |
| 2024-10-23 | 62.32 | 71.3 | 61 | 68.11 | +4.98% | 623,695 | 4,130,331,896 |
| 2024-10-22 | 64.03 | 67.51 | 62.18 | 64.88 | +1.53% | 551,277 | 3,590,139,397 |
| 2024-10-21 | 60 | 68.38 | 60 | 63.9 | +2.58% | 603,591 | 3,850,409,965 |
| 2024-10-18 | 61.3 | 64.4 | 61.3 | 62.29 | +3.01% | 575,295 | 3,597,997,946 |
| 2024-10-17 | 59.22 | 63.33 | 59.12 | 60.47 | -7.95% | 702,882 | 4,312,541,625 |
| 2024-10-16 | 62 | 65.69 | 61 | 65.69 | +10% | 881,461 | 5,665,305,648 |
| 2024-10-15 | 57.54 | 59.72 | 57.54 | 59.72 | +10% | 299,294 | 1,772,159,318 |
| 2024-10-14 | 48.32 | 54.29 | 47.63 | 54.29 | +10.01% | 307,196 | 1,578,915,614 |
| 2024-10-11 | 52.6 | 52.98 | 49.35 | 49.35 | -9.99% | 298,473 | 1,511,197,046 |
| 2024-10-10 | 53.61 | 58 | 51.37 | 54.83 | +1.11% | 427,245 | 2,340,359,930 |
| 2024-10-09 | 52.91 | 58.76 | 51.6 | 54.23 | -0.37% | 506,672 | 2,807,240,811 |
| 2024-10-08 | 54.43 | 54.43 | 51.22 | 54.43 | +10% | 437,591 | 2,359,804,643 |
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：