股票概览
62.85
-1.75%
-1.12
63.92
开盘价
64.62
最高价
62.5
最低价
130,328
成交量
数据更新至: 2024-10-31
技术指标
67.70
MA5 (5日均线)
67.03
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 | 63.92 | 64.62 | 62.5 | 62.85 | -1.75% | 130,328 | 826,569,926 |
| 2024-10-30 | 67.55 | 67.9 | 63.18 | 63.97 | -7.18% | 206,867 | 1,334,530,213 |
| 2024-10-29 | 71.71 | 73.19 | 68.57 | 68.92 | -3.9% | 127,360 | 894,207,054 |
| 2024-10-28 | 71.12 | 72.73 | 70.21 | 71.72 | +0.93% | 140,054 | 1,004,330,991 |
| 2024-10-25 | 66.2 | 73 | 65.57 | 71.06 | +6.49% | 229,409 | 1,599,388,926 |
| 2024-10-24 | 66.64 | 68.97 | 66.34 | 66.73 | -0.76% | 121,920 | 825,358,150 |
| 2024-10-23 | 67.78 | 69.4 | 65.56 | 67.24 | -0.99% | 143,316 | 957,706,548 |
| 2024-10-22 | 64.8 | 68.25 | 64.72 | 67.91 | +3.03% | 141,832 | 951,749,088 |
| 2024-10-21 | 64.01 | 67.3 | 63.06 | 65.91 | +2.98% | 168,367 | 1,096,854,933 |
| 2024-10-18 | 59.53 | 66.85 | 59.3 | 64 | +7.17% | 180,137 | 1,127,916,140 |
| 2024-10-17 | 60.48 | 61.69 | 59.69 | 59.72 | -0.48% | 93,507 | 566,581,671 |
| 2024-10-16 | 60 | 61.36 | 59.61 | 60.01 | -2.23% | 101,020 | 609,292,095 |
| 2024-10-15 | 63.99 | 64.5 | 61.01 | 61.38 | -3.82% | 132,900 | 837,277,833 |
| 2024-10-14 | 62.9 | 63.86 | 60.32 | 63.82 | +1.27% | 194,206 | 1,205,542,387 |
| 2024-10-11 | 66.45 | 66.98 | 62 | 63.02 | -6% | 158,310 | 1,007,170,970 |
| 2024-10-10 | 67.89 | 70.19 | 66.7 | 67.04 | -1.16% | 159,252 | 1,089,862,797 |
| 2024-10-09 | 73.65 | 76.2 | 67.76 | 67.83 | -14.38% | 318,762 | 2,299,713,623 |
| 2024-10-08 | 82.78 | 82.79 | 71.17 | 79.22 | +14.83% | 448,922 | 3,502,135,092 |
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：