股票概览
65.99
+0.66%
+0.43
65.5
开盘价
68.56
最高价
64.65
最低价
74,784
成交量
数据更新至: 2024-10-31
技术指标
66.31
MA5 (5日均线)
66.48
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 | 65.5 | 68.56 | 64.65 | 65.99 | +0.66% | 74,784 | 496,691,499 |
| 2024-10-30 | 65.1 | 66.19 | 64.6 | 65.56 | -0.29% | 53,857 | 351,397,814 |
| 2024-10-29 | 68.35 | 69.8 | 65.5 | 65.75 | -2.97% | 100,710 | 680,334,463 |
| 2024-10-28 | 66.47 | 67.87 | 65.53 | 67.76 | +1.94% | 77,686 | 518,854,488 |
| 2024-10-25 | 64.91 | 67.99 | 64.48 | 66.47 | +4.01% | 87,969 | 581,190,972 |
| 2024-10-24 | 65.5 | 65.57 | 63.81 | 63.91 | -2.87% | 59,513 | 383,503,194 |
| 2024-10-23 | 66.89 | 67.4 | 65.61 | 65.8 | -1.61% | 69,379 | 462,137,663 |
| 2024-10-22 | 67 | 67.8 | 65.75 | 66.88 | -1.46% | 77,100 | 515,645,649 |
| 2024-10-21 | 68.89 | 70 | 66.5 | 67.87 | -1.35% | 124,691 | 848,838,111 |
| 2024-10-18 | 64.68 | 73.2 | 62.5 | 68.8 | +4.16% | 158,143 | 1,046,006,732 |
| 2024-10-17 | 66.8 | 69.03 | 65.65 | 66.05 | +4.89% | 133,086 | 897,806,878 |
| 2024-10-16 | 62.39 | 64.39 | 62 | 62.97 | -1.33% | 52,821 | 333,484,191 |
| 2024-10-15 | 66 | 68.07 | 63.8 | 63.82 | -3.7% | 85,282 | 561,930,940 |
| 2024-10-14 | 62.13 | 66.63 | 60.64 | 66.27 | +6.8% | 107,332 | 685,763,095 |
| 2024-10-11 | 64.68 | 66 | 61.01 | 62.05 | -5.24% | 89,272 | 561,254,946 |
| 2024-10-10 | 71 | 71.77 | 65.2 | 65.48 | -5.03% | 130,136 | 879,615,212 |
| 2024-10-09 | 79 | 79.9 | 68.77 | 68.95 | -18.2% | 210,377 | 1,559,573,408 |
| 2024-10-08 | 83.83 | 84.3 | 71 | 84.29 | +19.99% | 298,760 | 2,379,399,693 |
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：