股票概览
71.38
-0.71%
-0.51
71.8
开盘价
71.92
最高价
70.7
最低价
42,676
成交量
数据更新至: 2024-10-31
技术指标
73.53
MA5 (5日均线)
73.49
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 | 71.8 | 71.92 | 70.7 | 71.38 | -0.71% | 42,676 | 304,026,353 |
| 2024-10-30 | 73.54 | 73.7 | 71.5 | 71.89 | -2.12% | 42,611 | 308,482,016 |
| 2024-10-29 | 74.96 | 75.44 | 73.4 | 73.45 | -2.03% | 56,653 | 420,870,914 |
| 2024-10-28 | 76.18 | 76.2 | 73.83 | 74.97 | -1.3% | 42,636 | 318,539,096 |
| 2024-10-25 | 75.11 | 76.36 | 74.19 | 75.96 | -0.59% | 57,259 | 432,506,531 |
| 2024-10-24 | 73.4 | 77.8 | 73.06 | 76.41 | +3.89% | 84,286 | 642,465,345 |
| 2024-10-23 | 73.28 | 74.43 | 72.74 | 73.55 | +0.51% | 52,405 | 385,962,003 |
| 2024-10-22 | 72.34 | 73.97 | 71.23 | 73.18 | +1.92% | 49,281 | 359,596,792 |
| 2024-10-21 | 72.3 | 73 | 71.3 | 71.8 | -0.69% | 54,365 | 391,942,711 |
| 2024-10-18 | 70.1 | 74 | 69.28 | 72.3 | +3.26% | 68,047 | 485,945,108 |
| 2024-10-17 | 70.47 | 72 | 70 | 70.02 | -0.68% | 38,373 | 271,988,458 |
| 2024-10-16 | 71 | 71.82 | 69.91 | 70.5 | -2.02% | 45,037 | 317,593,966 |
| 2024-10-15 | 73 | 74.06 | 71.92 | 71.95 | -1.81% | 41,727 | 304,278,654 |
| 2024-10-14 | 73.65 | 74.11 | 71.67 | 73.28 | -0.08% | 50,810 | 370,414,719 |
| 2024-10-11 | 77.5 | 77.5 | 72.55 | 73.34 | -4.78% | 48,938 | 364,386,539 |
| 2024-10-10 | 78.62 | 79.78 | 75.57 | 77.02 | -1% | 73,889 | 573,502,378 |
| 2024-10-09 | 81.49 | 83.31 | 77.31 | 77.8 | -7.16% | 108,706 | 874,106,008 |
| 2024-10-08 | 89.89 | 89.89 | 80.08 | 83.8 | +2.36% | 153,571 | 1,310,232,688 |
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：