股票概览
67.63
+3.63%
+2.37
65.26
开盘价
68
最高价
64.92
最低价
119,522
成交量
数据更新至: 2024-10-31
技术指标
67.07
MA5 (5日均线)
66.77
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 | 65.26 | 68 | 64.92 | 67.63 | +3.63% | 119,522 | 797,793,289 |
| 2024-10-30 | 65.7 | 66.6 | 64.36 | 65.26 | -1.27% | 88,365 | 578,079,413 |
| 2024-10-29 | 67.49 | 69.11 | 66.01 | 66.1 | -2.06% | 119,953 | 810,245,327 |
| 2024-10-28 | 68 | 68.48 | 66.43 | 67.49 | -1.98% | 100,300 | 674,499,625 |
| 2024-10-25 | 68.65 | 69.6 | 67 | 68.85 | -0.65% | 152,509 | 1,041,604,045 |
| 2024-10-24 | 65.65 | 71.8 | 65.65 | 69.3 | +6.22% | 240,093 | 1,645,102,138 |
| 2024-10-23 | 64 | 66.1 | 63.8 | 65.24 | +0.87% | 102,564 | 667,988,612 |
| 2024-10-22 | 65 | 66.56 | 63.85 | 64.68 | -4.02% | 161,171 | 1,045,527,959 |
| 2024-10-21 | 66.45 | 70.58 | 66.45 | 67.39 | +2.49% | 197,690 | 1,348,386,336 |
| 2024-10-18 | 60.78 | 68.15 | 60.21 | 65.75 | +9.42% | 187,738 | 1,199,998,428 |
| 2024-10-17 | 61.78 | 62.03 | 60.06 | 60.09 | -1.18% | 73,044 | 447,201,622 |
| 2024-10-16 | 59.93 | 62.13 | 59.53 | 60.81 | -1.28% | 69,128 | 421,827,010 |
| 2024-10-15 | 61.94 | 64.25 | 61.07 | 61.6 | -1.06% | 100,926 | 632,815,949 |
| 2024-10-14 | 60.02 | 62.27 | 57.78 | 62.26 | +4.36% | 129,800 | 782,394,830 |
| 2024-10-11 | 63.53 | 65.5 | 58.59 | 59.66 | -7.5% | 135,182 | 824,685,341 |
| 2024-10-10 | 69.5 | 70.98 | 64.1 | 64.5 | -7.33% | 167,751 | 1,115,531,194 |
| 2024-10-09 | 71 | 75 | 68 | 69.6 | -2.98% | 285,793 | 2,058,010,754 |
| 2024-10-08 | 71.74 | 71.74 | 66.73 | 71.74 | +20.01% | 209,931 | 1,491,298,833 |
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：