股票概览
69.2
-1.84%
-1.3
69.88
开盘价
70.34
最高价
68.01
最低价
8,944
成交量
数据更新至: 2024-10-31
技术指标
72.88
MA5 (5日均线)
74.30
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 | 69.88 | 70.34 | 68.01 | 69.2 | -1.84% | 8,944 | 61,829,797 |
| 2024-10-30 | 73.01 | 73.3 | 69.01 | 70.5 | -4.07% | 12,006 | 85,075,602 |
| 2024-10-29 | 75.26 | 75.7 | 73.3 | 73.49 | -2.35% | 11,210 | 83,585,257 |
| 2024-10-28 | 75.95 | 78.39 | 74.78 | 75.26 | -0.93% | 7,186 | 54,602,673 |
| 2024-10-25 | 75.44 | 76.75 | 75.09 | 75.97 | +1.23% | 4,901 | 37,275,057 |
| 2024-10-24 | 75.9 | 76.13 | 74.51 | 75.05 | -1.12% | 3,300 | 24,810,589 |
| 2024-10-23 | 77.1 | 77.88 | 75.59 | 75.9 | -1.4% | 6,100 | 46,742,119 |
| 2024-10-22 | 75.36 | 77.6 | 74.16 | 76.98 | +2.91% | 6,524 | 49,821,322 |
| 2024-10-21 | 75.18 | 76.8 | 74.48 | 74.8 | -1.4% | 8,733 | 65,978,149 |
| 2024-10-18 | 72.91 | 76.8 | 72.91 | 75.86 | +3.07% | 8,752 | 65,820,764 |
| 2024-10-17 | 71.6 | 75.84 | 71.6 | 73.6 | +2.74% | 7,093 | 52,665,847 |
| 2024-10-16 | 71.2 | 73.1 | 70.95 | 71.64 | -0.42% | 4,557 | 32,865,179 |
| 2024-10-15 | 73.48 | 73.48 | 71.4 | 71.94 | -2.1% | 6,256 | 45,181,292 |
| 2024-10-14 | 69.97 | 75.08 | 69.97 | 73.48 | +5.47% | 11,174 | 81,308,299 |
| 2024-10-11 | 73 | 73 | 69 | 69.67 | -2.87% | 6,799 | 47,706,998 |
| 2024-10-10 | 70.3 | 75.28 | 70.3 | 71.73 | +2.03% | 10,698 | 77,866,846 |
| 2024-10-09 | 74.37 | 74.99 | 69.8 | 70.3 | -6.81% | 13,588 | 98,260,975 |
| 2024-10-08 | 78.72 | 78.72 | 71.58 | 75.44 | +5.42% | 23,600 | 177,856,454 |
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：