股票概览
70.7
-4.46%
-3.3
71.3
开盘价
74.5
最高价
67.67
最低价
250,315
成交量
数据更新至: 2024-10-31
技术指标
70.27
MA5 (5日均线)
61.47
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 | 71.3 | 74.5 | 67.67 | 70.7 | -4.46% | 250,315 | 1,792,642,265 |
| 2024-10-30 | 72 | 78 | 72 | 74 | +7.7% | 344,919 | 2,584,412,392 |
| 2024-10-29 | 70 | 72 | 67.25 | 68.71 | -2.94% | 322,963 | 2,239,439,979 |
| 2024-10-28 | 65.4 | 75.66 | 65 | 70.79 | +5.41% | 424,713 | 2,986,736,795 |
| 2024-10-25 | 65.8 | 71.8 | 63.03 | 67.16 | +0.77% | 509,422 | 3,407,048,235 |
| 2024-10-24 | 60.98 | 69.69 | 55.48 | 66.65 | +10.88% | 697,593 | 4,383,197,826 |
| 2024-10-23 | 50.25 | 60.11 | 50.24 | 60.11 | +20% | 431,318 | 2,486,792,768 |
| 2024-10-22 | 53 | 54.77 | 49.02 | 50.09 | +6.21% | 651,213 | 3,326,464,635 |
| 2024-10-21 | 41.1 | 47.16 | 41.1 | 47.16 | +20% | 450,227 | 2,011,426,388 |
| 2024-10-18 | 35.95 | 40.8 | 35.95 | 39.3 | +8.83% | 267,782 | 1,029,188,779 |
| 2024-10-17 | 35.8 | 37.09 | 35.39 | 36.11 | +2.59% | 126,857 | 459,301,596 |
| 2024-10-16 | 34.87 | 36.4 | 34.87 | 35.2 | -2.06% | 101,769 | 362,324,050 |
| 2024-10-15 | 36.78 | 38.13 | 35.89 | 35.94 | -2.58% | 160,343 | 595,476,209 |
| 2024-10-14 | 35.2 | 36.9 | 34.12 | 36.89 | +5.13% | 139,554 | 497,141,784 |
| 2024-10-11 | 37 | 37.4 | 34.42 | 35.09 | -5.57% | 135,082 | 479,331,081 |
| 2024-10-10 | 38.49 | 39.69 | 37.13 | 37.16 | -0.91% | 163,657 | 627,085,841 |
| 2024-10-09 | 41.95 | 42.35 | 37.5 | 37.5 | -15.62% | 247,403 | 990,895,774 |
| 2024-10-08 | 44 | 44.45 | 38.7 | 44.44 | +19.98% | 317,947 | 1,338,810,865 |
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：