股票概览
71.97
+0.49%
+0.35
72.6
开盘价
73.87
最高价
70.77
最低价
155,703
成交量
数据更新至: 2024-10-31
技术指标
74.66
MA5 (5日均线)
75.62
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 | 72.6 | 73.87 | 70.77 | 71.97 | +0.49% | 155,703 | 1,126,612,098 |
| 2024-10-30 | 74.05 | 74.2 | 70.2 | 71.62 | -3.83% | 201,795 | 1,444,802,070 |
| 2024-10-29 | 78.23 | 79.27 | 73.6 | 74.47 | -2.51% | 154,652 | 1,168,989,661 |
| 2024-10-28 | 78.31 | 78.7 | 75.28 | 76.39 | -3.12% | 165,971 | 1,264,266,010 |
| 2024-10-25 | 73.59 | 82 | 73.39 | 78.85 | +6.55% | 253,634 | 1,990,136,435 |
| 2024-10-24 | 79 | 79.43 | 73.81 | 74 | -8.05% | 168,051 | 1,283,694,255 |
| 2024-10-23 | 75.7 | 83 | 75.49 | 80.48 | +5.98% | 260,093 | 2,061,143,224 |
| 2024-10-22 | 75.86 | 77.25 | 73.49 | 75.94 | -2.24% | 184,902 | 1,383,132,016 |
| 2024-10-21 | 73.99 | 81 | 72.7 | 77.68 | +3.91% | 224,773 | 1,712,145,725 |
| 2024-10-18 | 70.86 | 77.92 | 70.5 | 74.76 | +4.65% | 184,516 | 1,366,587,822 |
| 2024-10-17 | 70.49 | 73.58 | 69.31 | 71.44 | +2.22% | 132,605 | 943,960,175 |
| 2024-10-16 | 70.5 | 71.89 | 69.17 | 69.89 | -2.54% | 86,613 | 609,410,880 |
| 2024-10-15 | 73.86 | 74.1 | 71.57 | 71.71 | -3.12% | 117,367 | 852,451,654 |
| 2024-10-14 | 73.88 | 74.77 | 71.5 | 74.02 | +1.94% | 114,483 | 841,209,543 |
| 2024-10-11 | 75.39 | 76.97 | 71.32 | 72.61 | -5.49% | 140,805 | 1,030,609,259 |
| 2024-10-10 | 79.6 | 81.38 | 76.8 | 76.83 | -0.86% | 150,213 | 1,183,157,898 |
| 2024-10-09 | 88 | 89.18 | 77.48 | 77.5 | -18.75% | 267,704 | 2,230,287,214 |
| 2024-10-08 | 97 | 97.79 | 86.01 | 95.39 | +14.65% | 275,210 | 2,571,420,362 |
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：