股票概览
78.26
-0.01%
-0.01
81
开盘价
84.36
最高价
77.77
最低价
149,223
成交量
数据更新至: 2024-10-31
技术指标
78.87
MA5 (5日均线)
71.05
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 | 81 | 84.36 | 77.77 | 78.26 | -0.01% | 149,223 | 1,208,340,032 |
| 2024-10-30 | 74 | 79.9 | 73 | 78.27 | +2.06% | 134,552 | 1,042,238,828 |
| 2024-10-29 | 83.98 | 88.1 | 76.02 | 76.69 | -7.6% | 186,413 | 1,493,252,313 |
| 2024-10-28 | 80 | 88.66 | 78.13 | 83 | +6.25% | 274,774 | 2,236,103,526 |
| 2024-10-25 | 65.14 | 78.12 | 65.14 | 78.12 | +20% | 210,465 | 1,575,839,937 |
| 2024-10-24 | 65.6 | 67.5 | 65 | 65.1 | -1.29% | 80,446 | 531,961,704 |
| 2024-10-23 | 63.5 | 70 | 62.64 | 65.95 | +3.1% | 126,399 | 832,353,934 |
| 2024-10-22 | 61.51 | 64.5 | 59.58 | 63.97 | +3.34% | 101,858 | 635,345,234 |
| 2024-10-21 | 60.4 | 64.39 | 59.55 | 61.9 | +4.45% | 110,512 | 688,363,456 |
| 2024-10-18 | 56.96 | 62.26 | 56.1 | 59.26 | +4.59% | 99,692 | 589,156,131 |
| 2024-10-17 | 58.81 | 58.99 | 56.38 | 56.66 | -2.29% | 50,498 | 290,970,015 |
| 2024-10-16 | 58.93 | 59.78 | 57.8 | 57.99 | -4.16% | 49,461 | 290,062,269 |
| 2024-10-15 | 61.55 | 62.29 | 60.19 | 60.51 | -2.47% | 53,184 | 326,126,023 |
| 2024-10-14 | 63.99 | 64.3 | 60.5 | 62.04 | -1.6% | 69,107 | 428,300,521 |
| 2024-10-11 | 65.62 | 65.97 | 60.7 | 63.05 | -4.83% | 83,575 | 528,633,929 |
| 2024-10-10 | 68.2 | 70.1 | 64.9 | 66.25 | -1.9% | 83,754 | 566,531,956 |
| 2024-10-09 | 69 | 74 | 66 | 67.53 | -6.21% | 133,313 | 932,852,785 |
| 2024-10-08 | 72 | 72 | 66 | 72 | +20% | 160,381 | 1,130,209,704 |
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：