股票概览
69.64
+0.49%
+0.34
68.5
开盘价
70.4
最高价
67.7
最低价
110,178
成交量
数据更新至: 2024-10-31
技术指标
70.89
MA5 (5日均线)
72.08
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 | 68.5 | 70.4 | 67.7 | 69.64 | +0.49% | 110,178 | 762,694,399 |
| 2024-10-30 | 70.69 | 71.88 | 68.32 | 69.3 | -2.68% | 106,859 | 747,852,924 |
| 2024-10-29 | 72.3 | 73.61 | 70.98 | 71.21 | -0.99% | 122,536 | 886,503,591 |
| 2024-10-28 | 72.8 | 72.8 | 70.88 | 71.92 | -0.62% | 79,337 | 568,603,662 |
| 2024-10-25 | 72 | 73.86 | 70.3 | 72.37 | +0.92% | 100,970 | 727,250,790 |
| 2024-10-24 | 71.22 | 72.98 | 71.18 | 71.71 | -0.9% | 75,460 | 542,659,362 |
| 2024-10-23 | 73 | 74.55 | 72.12 | 72.36 | -1.36% | 88,260 | 646,854,738 |
| 2024-10-22 | 74.99 | 75.9 | 72.22 | 73.36 | -4.22% | 137,587 | 1,013,632,233 |
| 2024-10-21 | 73.6 | 79.97 | 71.21 | 76.59 | +5.85% | 251,885 | 1,904,395,057 |
| 2024-10-18 | 64.44 | 75.88 | 64.01 | 72.36 | +11.75% | 179,055 | 1,248,226,802 |
| 2024-10-17 | 68 | 68.5 | 64.62 | 64.75 | -3.2% | 121,962 | 806,535,975 |
| 2024-10-16 | 68.5 | 69.47 | 65.55 | 66.89 | -2.69% | 104,092 | 698,054,574 |
| 2024-10-15 | 70.66 | 72 | 68.6 | 68.74 | -3.07% | 102,644 | 720,988,098 |
| 2024-10-14 | 67.92 | 71.1 | 65.8 | 70.92 | +5.36% | 136,818 | 940,502,291 |
| 2024-10-11 | 74.67 | 75.53 | 65.9 | 67.31 | -10.49% | 135,410 | 945,382,190 |
| 2024-10-10 | 83.3 | 83.46 | 74.88 | 75.2 | -9.75% | 154,709 | 1,207,547,347 |
| 2024-10-09 | 79.84 | 91 | 77.11 | 83.32 | -1.3% | 224,512 | 1,887,022,423 |
| 2024-10-08 | 84.42 | 84.42 | 77.95 | 84.42 | +20% | 213,436 | 1,746,966,952 |
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：