股票概览
77.14
-3.43%
-2.74
78.88
开盘价
79.89
最高价
76.66
最低价
32,419
成交量
数据更新至: 2024-10-31
技术指标
75.96
MA5 (5日均线)
74.83
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 | 78.88 | 79.89 | 76.66 | 77.14 | -3.43% | 32,419 | 251,068,246 |
| 2024-10-30 | 70 | 79.9 | 69 | 79.88 | +10.64% | 46,203 | 349,541,120 |
| 2024-10-29 | 74.79 | 75.47 | 71.8 | 72.2 | -3.22% | 16,518 | 121,344,173 |
| 2024-10-28 | 75 | 75.6 | 72.5 | 74.6 | -1.83% | 19,685 | 145,319,942 |
| 2024-10-25 | 76 | 77.6 | 74.63 | 75.99 | +0.58% | 25,087 | 190,268,969 |
| 2024-10-24 | 74.98 | 78.31 | 74.48 | 75.55 | +2.64% | 29,533 | 224,617,472 |
| 2024-10-23 | 75.67 | 75.92 | 73 | 73.61 | -2.4% | 24,295 | 179,637,181 |
| 2024-10-22 | 72.16 | 75.73 | 71.5 | 75.42 | +4.52% | 33,364 | 246,615,752 |
| 2024-10-21 | 72.2 | 74.2 | 71.1 | 72.16 | +0.53% | 31,108 | 226,358,208 |
| 2024-10-18 | 68.59 | 75.3 | 67.57 | 71.78 | +4.65% | 35,566 | 252,772,599 |
| 2024-10-17 | 68.34 | 70.77 | 67.71 | 68.59 | +0.66% | 27,909 | 192,536,073 |
| 2024-10-16 | 68.01 | 69.55 | 67.06 | 68.14 | -2.28% | 20,958 | 142,212,444 |
| 2024-10-15 | 71.02 | 73.37 | 69.3 | 69.73 | -3.29% | 22,133 | 158,008,919 |
| 2024-10-14 | 70 | 72.19 | 67.35 | 72.1 | +1.12% | 32,333 | 225,497,483 |
| 2024-10-11 | 80.55 | 80.97 | 70.19 | 71.3 | -12.61% | 49,220 | 368,377,584 |
| 2024-10-10 | 84.06 | 88.51 | 78.9 | 81.59 | -3.5% | 36,815 | 301,820,092 |
| 2024-10-09 | 92.92 | 97.86 | 84.51 | 84.55 | -13.6% | 52,179 | 480,168,602 |
| 2024-10-08 | 97.86 | 97.86 | 86.6 | 97.86 | +20% | 51,769 | 484,382,758 |
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：