股票概览
66.79
-1.23%
-0.83
67.74
开盘价
68
最高价
66.57
最低价
16,408
成交量
数据更新至: 2024-10-31
技术指标
68.74
MA5 (5日均线)
69.49
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 | 67.74 | 68 | 66.57 | 66.79 | -1.23% | 16,408 | 110,019,749 |
| 2024-10-30 | 68.98 | 69.26 | 66.6 | 67.62 | -2.28% | 27,267 | 184,270,947 |
| 2024-10-29 | 69.29 | 69.75 | 67.14 | 69.2 | -0.19% | 35,205 | 240,967,150 |
| 2024-10-28 | 71.2 | 71.51 | 69.1 | 69.33 | -2.03% | 18,935 | 131,657,188 |
| 2024-10-25 | 69.93 | 71.17 | 69.55 | 70.77 | +1.04% | 17,173 | 120,809,988 |
| 2024-10-24 | 70.85 | 71.5 | 69.8 | 70.04 | -1.13% | 12,893 | 90,616,833 |
| 2024-10-23 | 69.69 | 72.32 | 69.28 | 70.84 | +1.97% | 38,962 | 278,091,371 |
| 2024-10-22 | 69.94 | 70.29 | 68.9 | 69.47 | -0.79% | 24,179 | 168,422,432 |
| 2024-10-21 | 70.67 | 70.67 | 68.82 | 70.02 | -1.1% | 36,955 | 257,898,506 |
| 2024-10-18 | 70.88 | 72.36 | 69.2 | 70.8 | +0.25% | 39,864 | 280,146,158 |
| 2024-10-17 | 73 | 73.28 | 70.55 | 70.62 | +0.17% | 28,385 | 203,113,260 |
| 2024-10-16 | 67.11 | 70.6 | 66.5 | 70.5 | +3.71% | 36,270 | 249,960,399 |
| 2024-10-15 | 69.82 | 70.53 | 67.9 | 67.98 | -3.15% | 25,465 | 176,142,927 |
| 2024-10-14 | 70.96 | 70.96 | 68.25 | 70.19 | -0.47% | 38,140 | 266,623,494 |
| 2024-10-11 | 71.78 | 71.87 | 69.6 | 70.52 | -1.12% | 27,861 | 196,970,584 |
| 2024-10-10 | 68.69 | 73.5 | 68.5 | 71.32 | +3.97% | 54,141 | 386,950,342 |
| 2024-10-09 | 74.3 | 75.66 | 68.6 | 68.6 | -12.61% | 83,201 | 603,440,435 |
| 2024-10-08 | 83.5 | 85 | 73.92 | 78.5 | +6.21% | 110,659 | 868,210,769 |
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：