股票概览
72
-7.12%
-5.52
82.99
开盘价
84.84
最高价
68.6
最低价
3,405,911
成交量
数据更新至: 2024-10-31
技术指标
67.86
MA5 (5日均线)
66.66
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 | 82.99 | 84.84 | 68.6 | 72 | -7.12% | 3,405,911 | 26,951,329,878 |
| 2024-10-30 | 63 | 77.52 | 62.26 | 77.52 | +20% | 2,714,457 | 19,339,743,198 |
| 2024-10-29 | 62.07 | 68.6 | 61.4 | 64.6 | +3.21% | 2,334,846 | 15,323,363,236 |
| 2024-10-28 | 62.66 | 64.95 | 60 | 62.59 | 0% | 1,681,162 | 10,432,537,844 |
| 2024-10-25 | 64.08 | 66.5 | 62 | 62.59 | -5.15% | 1,722,580 | 11,094,582,120 |
| 2024-10-24 | 61.12 | 67 | 60.01 | 65.99 | +3.06% | 2,220,302 | 14,234,844,323 |
| 2024-10-23 | 64.35 | 69.8 | 60.89 | 64.03 | -0.44% | 2,008,470 | 13,196,748,474 |
| 2024-10-22 | 68.15 | 69.99 | 60.45 | 64.31 | -8.14% | 2,095,513 | 13,876,453,831 |
| 2024-10-21 | 60.2 | 72.58 | 60.05 | 70.01 | +11.22% | 2,799,897 | 18,564,276,254 |
| 2024-10-18 | 60.2 | 66.72 | 57.01 | 62.95 | +0.93% | 2,749,672 | 16,838,747,906 |
| 2024-10-17 | 63 | 69.45 | 59.19 | 62.37 | +2.62% | 3,066,714 | 19,877,023,180 |
| 2024-10-16 | 57.24 | 63.5 | 54.77 | 60.78 | +1.27% | 2,669,250 | 15,973,567,041 |
| 2024-10-15 | 62.06 | 71.8 | 57.01 | 60.02 | -0.73% | 3,878,631 | 25,388,080,177 |
| 2024-10-14 | 51.3 | 60.46 | 44 | 60.46 | +20.01% | 2,453,708 | 13,028,342,978 |
| 2024-10-11 | 36.99 | 51.6 | 36.99 | 50.38 | +17.03% | 3,174,674 | 14,510,783,829 |
| 2024-10-10 | 57.13 | 57.13 | 43.05 | 43.05 | -20% | 3,782,127 | 18,616,722,655 |
| 2024-10-09 | 53.81 | 53.81 | 53.81 | 53.81 | +20% | 288,261 | 1,551,134,324 |
| 2024-10-08 | 44.84 | 44.84 | 44.84 | 44.84 | +19.99% | 63,312 | 283,891,142 |
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：