股票概览
81.35
-4.63%
-3.95
84.03
开盘价
89.85
最高价
77.5
最低价
233,452
成交量
数据更新至: 2024-10-31
技术指标
74.97
MA5 (5日均线)
65.46
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 | 84.03 | 89.85 | 77.5 | 81.35 | -4.63% | 233,452 | 1,915,293,115 |
| 2024-10-30 | 83.8 | 94 | 80.8 | 85.3 | +6.87% | 284,933 | 2,487,667,378 |
| 2024-10-29 | 79.82 | 79.82 | 79.82 | 79.82 | +19.99% | 17,191 | 137,218,322 |
| 2024-10-22 | 63.67 | 74 | 63.2 | 66.52 | +7.53% | 251,970 | 1,740,729,907 |
| 2024-10-21 | 58.53 | 64.11 | 58.52 | 61.86 | +3.88% | 163,591 | 1,022,254,069 |
| 2024-10-18 | 57.45 | 61.52 | 56.21 | 59.55 | +1.53% | 172,627 | 1,013,529,532 |
| 2024-10-17 | 54.21 | 62.64 | 54.16 | 58.65 | +8.27% | 187,762 | 1,099,603,655 |
| 2024-10-16 | 52 | 56.5 | 51.25 | 54.17 | +0.13% | 99,520 | 542,903,176 |
| 2024-10-15 | 52.25 | 58 | 51.69 | 54.1 | +1.48% | 140,482 | 770,017,781 |
| 2024-10-14 | 50.01 | 53.88 | 48.57 | 53.31 | +7.37% | 92,529 | 475,207,125 |
| 2024-10-11 | 52.05 | 52.9 | 48.9 | 49.65 | -6.39% | 86,666 | 438,090,408 |
| 2024-10-10 | 56.99 | 58 | 52.52 | 53.04 | -3.21% | 93,064 | 507,033,734 |
| 2024-10-09 | 62.03 | 63.49 | 54.8 | 54.8 | -20% | 156,912 | 937,299,581 |
| 2024-10-08 | 65.22 | 68.5 | 57.6 | 68.5 | +19.96% | 201,918 | 1,285,767,423 |
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：