股票概览
79.44
+20%
+13.24
66
开盘价
79.44
最高价
64.8
最低价
118,795
成交量
数据更新至: 2024-10-31
技术指标
71.05
MA5 (5日均线)
69.14
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 | 66 | 79.44 | 64.8 | 79.44 | +20% | 118,795 | 874,244,548 |
| 2024-10-30 | 65.17 | 69.8 | 64.62 | 66.2 | -1.91% | 36,938 | 248,035,215 |
| 2024-10-29 | 72 | 72.59 | 67.49 | 67.49 | -7.23% | 42,930 | 298,208,371 |
| 2024-10-28 | 70.58 | 74.89 | 68.6 | 72.75 | +4.89% | 54,295 | 391,000,955 |
| 2024-10-25 | 68.52 | 71.5 | 67.72 | 69.36 | +1.29% | 41,297 | 287,419,185 |
| 2024-10-24 | 66 | 71.08 | 64.6 | 68.48 | +3.09% | 49,270 | 335,260,073 |
| 2024-10-23 | 68 | 69.48 | 66.18 | 66.43 | -3.56% | 47,176 | 320,166,766 |
| 2024-10-22 | 71.69 | 71.7 | 67.12 | 68.88 | -0.12% | 63,315 | 441,261,814 |
| 2024-10-21 | 65.88 | 71.9 | 64.5 | 68.96 | +8.8% | 81,095 | 555,209,852 |
| 2024-10-18 | 56.32 | 65.47 | 56.3 | 63.38 | +12.38% | 54,184 | 329,166,130 |
| 2024-10-17 | 56.99 | 58.39 | 56.13 | 56.4 | +1.27% | 26,260 | 150,684,544 |
| 2024-10-16 | 54.99 | 57.2 | 54.68 | 55.69 | -1.5% | 20,861 | 116,665,483 |
| 2024-10-15 | 58.4 | 59.89 | 56.2 | 56.54 | -3.35% | 29,695 | 172,617,289 |
| 2024-10-14 | 56.04 | 58.6 | 54.28 | 58.5 | +4.39% | 32,138 | 182,114,888 |
| 2024-10-11 | 59.32 | 60.16 | 54.74 | 56.04 | -7.48% | 38,316 | 217,866,929 |
| 2024-10-10 | 66.97 | 67 | 60.57 | 60.57 | -7.39% | 46,467 | 291,234,884 |
| 2024-10-09 | 66 | 73.04 | 63.94 | 65.4 | -5.35% | 78,998 | 539,835,951 |
| 2024-10-08 | 69.1 | 69.1 | 63 | 69.1 | +20.01% | 63,953 | 431,050,213 |
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：