股票概览
70.42
-1.11%
-0.79
71.49
开盘价
73
最高价
69.7
最低价
26,072
成交量
数据更新至: 2024-10-31
技术指标
72.04
MA5 (5日均线)
74.16
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 | 71.49 | 73 | 69.7 | 70.42 | -1.11% | 26,072 | 185,300,965 |
| 2024-10-30 | 72 | 72.87 | 69.5 | 71.21 | -2.28% | 22,506 | 159,924,183 |
| 2024-10-29 | 73.81 | 76.66 | 72 | 72.87 | -1.27% | 26,803 | 198,514,687 |
| 2024-10-28 | 72.45 | 74.75 | 71.05 | 73.81 | +2.64% | 26,726 | 195,324,441 |
| 2024-10-25 | 73.08 | 74.48 | 69.89 | 71.91 | -2.3% | 30,186 | 216,188,007 |
| 2024-10-24 | 75.01 | 75.66 | 72.5 | 73.6 | -3.36% | 24,648 | 181,761,815 |
| 2024-10-23 | 75.18 | 80.3 | 74.12 | 76.16 | -0.05% | 33,616 | 261,458,113 |
| 2024-10-22 | 78.33 | 78.33 | 73.58 | 76.2 | -3.13% | 35,298 | 266,157,446 |
| 2024-10-21 | 78.37 | 82.65 | 75.56 | 78.66 | +2.54% | 40,527 | 321,206,202 |
| 2024-10-18 | 70.1 | 80 | 69.21 | 76.71 | +7.94% | 43,040 | 317,132,269 |
| 2024-10-17 | 67.1 | 73.94 | 67.1 | 71.07 | +6.11% | 41,083 | 291,846,485 |
| 2024-10-16 | 65.02 | 68.92 | 64.3 | 66.98 | -0.33% | 20,210 | 135,448,479 |
| 2024-10-15 | 68.41 | 72.87 | 66.2 | 67.2 | -1.32% | 39,428 | 277,148,422 |
| 2024-10-14 | 62 | 68.15 | 61.5 | 68.1 | +8.16% | 38,518 | 249,173,009 |
| 2024-10-11 | 66.86 | 67.83 | 60.89 | 62.96 | -6.34% | 35,534 | 226,270,349 |
| 2024-10-10 | 72.26 | 73 | 67.18 | 67.22 | -3.97% | 37,606 | 260,915,188 |
| 2024-10-09 | 75 | 77.4 | 69.66 | 70 | -12.73% | 61,577 | 457,980,427 |
| 2024-10-08 | 79.39 | 80.21 | 69 | 80.21 | +20% | 71,636 | 553,432,094 |
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：