股票概览
77.33
-1.9%
-1.5
78.87
开盘价
79.6
最高价
77.12
最低价
22,689
成交量
数据更新至: 2024-10-31
技术指标
80.57
MA5 (5日均线)
81.16
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 | 78.87 | 79.6 | 77.12 | 77.33 | -1.9% | 22,689 | 177,262,139 |
| 2024-10-30 | 82.08 | 82.29 | 77.65 | 78.83 | -3.26% | 25,155 | 199,692,118 |
| 2024-10-29 | 82.5 | 82.54 | 80 | 81.49 | -0.38% | 27,285 | 222,263,800 |
| 2024-10-28 | 83.11 | 83.69 | 80.77 | 81.8 | -1.93% | 23,724 | 194,711,697 |
| 2024-10-25 | 83.4 | 84.42 | 78.88 | 83.41 | +1.46% | 42,399 | 347,998,722 |
| 2024-10-24 | 81.98 | 83.25 | 81.6 | 82.21 | -0.22% | 19,886 | 163,590,387 |
| 2024-10-23 | 80.34 | 83.58 | 80.1 | 82.39 | +1.72% | 22,066 | 181,621,521 |
| 2024-10-22 | 80.45 | 81.58 | 78.44 | 81 | +1.36% | 30,933 | 248,681,880 |
| 2024-10-21 | 83.7 | 83.7 | 79.03 | 79.91 | -3.95% | 39,069 | 315,725,885 |
| 2024-10-18 | 75.94 | 86.11 | 75.03 | 83.2 | +10.13% | 47,579 | 386,304,383 |
| 2024-10-17 | 75.24 | 76.98 | 74.79 | 75.55 | +0.43% | 15,716 | 119,594,721 |
| 2024-10-16 | 74.93 | 76.83 | 74.02 | 75.23 | -0.3% | 18,720 | 141,481,806 |
| 2024-10-15 | 78.35 | 78.35 | 75.22 | 75.46 | -3.52% | 25,738 | 197,962,144 |
| 2024-10-14 | 75.8 | 78.69 | 74.41 | 78.21 | +3.1% | 38,867 | 299,091,911 |
| 2024-10-11 | 81.1 | 81.96 | 75.1 | 75.86 | -6.46% | 40,206 | 310,609,405 |
| 2024-10-10 | 77 | 85.2 | 76.88 | 81.1 | +3.13% | 65,399 | 537,984,637 |
| 2024-10-09 | 81.5 | 83.5 | 77.3 | 78.64 | -4.68% | 60,430 | 488,978,362 |
| 2024-10-08 | 82.69 | 84.88 | 76.04 | 82.5 | +15.14% | 71,216 | 580,229,390 |
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：