股票概览
75.09
+4.07%
+2.94
72.98
开盘价
76.25
最高价
72.15
最低价
16,427
成交量
数据更新至: 2024-10-31
技术指标
75.08
MA5 (5日均线)
75.28
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 | 72.98 | 76.25 | 72.15 | 75.09 | +4.07% | 16,427 | 122,656,552 |
| 2024-10-30 | 71.3 | 72.76 | 68.18 | 72.15 | -1.25% | 19,593 | 138,351,092 |
| 2024-10-29 | 78.51 | 78.6 | 72.77 | 73.06 | -6.54% | 18,735 | 141,335,024 |
| 2024-10-28 | 75.78 | 78.65 | 75.37 | 78.17 | +1.64% | 13,762 | 106,660,049 |
| 2024-10-25 | 74.27 | 77.4 | 74.18 | 76.91 | +3.57% | 13,422 | 101,904,205 |
| 2024-10-24 | 74.49 | 75.83 | 74 | 74.26 | -0.48% | 8,656 | 64,738,482 |
| 2024-10-23 | 76.53 | 76.65 | 74.01 | 74.62 | -2.1% | 9,197 | 69,418,060 |
| 2024-10-22 | 76.73 | 77.2 | 74.6 | 76.22 | -0.33% | 10,565 | 80,235,769 |
| 2024-10-21 | 75.8 | 77.94 | 74.8 | 76.47 | +0.76% | 15,134 | 115,527,290 |
| 2024-10-18 | 74 | 78 | 73.53 | 75.89 | +1.51% | 17,744 | 134,528,940 |
| 2024-10-17 | 78.01 | 78.01 | 74.4 | 74.76 | -5.55% | 24,780 | 187,613,266 |
| 2024-10-16 | 72 | 81.68 | 72 | 79.15 | +8.35% | 29,286 | 227,982,962 |
| 2024-10-15 | 74.42 | 75 | 72.65 | 73.05 | -2.6% | 9,703 | 71,639,192 |
| 2024-10-14 | 74.53 | 75.94 | 72.9 | 75 | +2.63% | 12,263 | 91,337,484 |
| 2024-10-11 | 75.2 | 75.68 | 71.06 | 73.08 | -2.64% | 10,419 | 76,198,534 |
| 2024-10-10 | 74 | 76.97 | 72.31 | 75.06 | +2.84% | 18,823 | 141,539,282 |
| 2024-10-09 | 86.72 | 86.72 | 72.63 | 72.99 | -19.61% | 32,624 | 259,734,290 |
| 2024-10-08 | 101 | 103.8 | 81.57 | 90.79 | +3.35% | 40,581 | 369,077,974 |
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：