股票概览
72.4
+3.13%
+2.2
70.19
开盘价
73.8
最高价
69.64
最低价
35,347
成交量
数据更新至: 2024-10-31
技术指标
72.30
MA5 (5日均线)
71.70
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 | 70.19 | 73.8 | 69.64 | 72.4 | +3.13% | 35,347 | 254,044,498 |
| 2024-10-30 | 72.1 | 74.19 | 69.11 | 70.2 | -2.77% | 41,107 | 292,923,058 |
| 2024-10-29 | 74.71 | 74.9 | 71.6 | 72.2 | -3.33% | 23,570 | 171,446,191 |
| 2024-10-28 | 72 | 74.81 | 71 | 74.69 | +3.72% | 27,462 | 201,435,757 |
| 2024-10-25 | 69.88 | 72.29 | 69.7 | 72.01 | +2.87% | 26,452 | 188,721,482 |
| 2024-10-24 | 71 | 71.57 | 69.86 | 70 | -1.86% | 21,107 | 148,823,986 |
| 2024-10-23 | 71.7 | 72.13 | 70.8 | 71.33 | -0.43% | 23,931 | 171,114,418 |
| 2024-10-22 | 70.9 | 72.3 | 70.59 | 71.64 | +0.46% | 22,830 | 163,297,366 |
| 2024-10-21 | 71.9 | 73.57 | 69.71 | 71.31 | +0.17% | 31,492 | 224,803,137 |
| 2024-10-18 | 67.3 | 74 | 66.83 | 71.19 | +5.65% | 41,111 | 286,753,047 |
| 2024-10-17 | 69.18 | 69.33 | 67.38 | 67.38 | -1.55% | 18,535 | 126,676,791 |
| 2024-10-16 | 68.21 | 69.94 | 67.9 | 68.44 | -1.26% | 17,853 | 123,042,237 |
| 2024-10-15 | 69.13 | 71.51 | 68.37 | 69.31 | -0.73% | 28,904 | 201,992,922 |
| 2024-10-14 | 69.38 | 70.1 | 66.66 | 69.82 | +1.13% | 30,424 | 207,866,845 |
| 2024-10-11 | 72.5 | 73.54 | 67.9 | 69.04 | -5.81% | 31,473 | 219,906,696 |
| 2024-10-10 | 73.64 | 76.33 | 71.5 | 73.3 | +0.25% | 40,094 | 297,796,961 |
| 2024-10-09 | 80.3 | 81.8 | 73 | 73.12 | -13.47% | 70,182 | 536,981,277 |
| 2024-10-08 | 89.92 | 89.92 | 79.63 | 84.5 | +10.31% | 96,321 | 804,784,588 |
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：