股票概览
68.5
-1.35%
-0.94
69.43
开盘价
69.53
最高价
68.01
最低价
37,847
成交量
数据更新至: 2024-10-31
技术指标
70.54
MA5 (5日均线)
69.22
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 | 69.43 | 69.53 | 68.01 | 68.5 | -1.35% | 37,847 | 260,080,066 |
| 2024-10-30 | 69.4 | 70.65 | 68.89 | 69.44 | -1.01% | 34,778 | 242,636,208 |
| 2024-10-29 | 73.87 | 74.33 | 69.61 | 70.15 | -5.11% | 77,750 | 550,993,719 |
| 2024-10-28 | 71.06 | 74.95 | 70 | 73.93 | +4.57% | 76,828 | 555,600,666 |
| 2024-10-25 | 68.51 | 71.08 | 67.25 | 70.7 | +3.65% | 67,815 | 472,207,528 |
| 2024-10-24 | 67.39 | 68.74 | 67.22 | 68.21 | +0.84% | 48,252 | 328,452,213 |
| 2024-10-23 | 68.55 | 68.78 | 66.88 | 67.64 | -0.97% | 50,026 | 338,608,921 |
| 2024-10-22 | 67.5 | 69.1 | 66.46 | 68.3 | +1.5% | 57,169 | 388,098,603 |
| 2024-10-21 | 67.68 | 69.15 | 65.68 | 67.29 | -1.04% | 68,904 | 463,958,579 |
| 2024-10-18 | 66.35 | 69.38 | 65.25 | 68 | +2.49% | 98,555 | 659,305,737 |
| 2024-10-17 | 69.5 | 69.76 | 66.22 | 66.35 | -3.98% | 59,504 | 402,303,729 |
| 2024-10-16 | 69.98 | 70.86 | 68.8 | 69.1 | -2.12% | 51,748 | 360,476,244 |
| 2024-10-15 | 74.65 | 74.88 | 70.38 | 70.6 | -5.34% | 59,597 | 428,924,225 |
| 2024-10-14 | 77.31 | 77.36 | 72.98 | 74.58 | -2.93% | 68,354 | 507,040,876 |
| 2024-10-11 | 75.61 | 77.62 | 75.2 | 76.83 | +0.99% | 53,927 | 412,610,240 |
| 2024-10-10 | 75.6 | 79.23 | 75.01 | 76.08 | +1.3% | 82,245 | 633,435,084 |
| 2024-10-09 | 85 | 85 | 73.2 | 75.1 | -14.46% | 158,934 | 1,245,294,269 |
| 2024-10-08 | 97.2 | 97.2 | 82.51 | 87.8 | +7.13% | 128,590 | 1,116,466,472 |
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：