股票概览
73.73
-1.4%
-1.05
74.7
开盘价
74.7
最高价
72.6
最低价
16,440
成交量
数据更新至: 2024-10-31
技术指标
75.47
MA5 (5日均线)
75.03
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 | 74.7 | 74.7 | 72.6 | 73.73 | -1.4% | 16,440 | 120,804,892 |
| 2024-10-30 | 74.5 | 78.98 | 74.01 | 74.78 | -1.24% | 19,519 | 148,632,960 |
| 2024-10-29 | 76.44 | 77.29 | 75.36 | 75.72 | -1.16% | 11,445 | 87,242,599 |
| 2024-10-28 | 76.58 | 76.99 | 75.53 | 76.61 | +0.16% | 10,611 | 81,018,731 |
| 2024-10-25 | 75.86 | 77.48 | 75.28 | 76.49 | +0.83% | 13,543 | 103,336,537 |
| 2024-10-24 | 75 | 77.9 | 74.6 | 75.86 | +0.41% | 11,749 | 89,591,251 |
| 2024-10-23 | 75.25 | 76.79 | 75.02 | 75.55 | -0.74% | 13,225 | 100,356,651 |
| 2024-10-22 | 73.85 | 78.5 | 73.21 | 76.11 | +3.17% | 24,380 | 186,637,660 |
| 2024-10-21 | 73 | 75.48 | 71.26 | 73.77 | +2.87% | 20,197 | 148,572,075 |
| 2024-10-18 | 68.18 | 73.25 | 67.78 | 71.71 | +5.32% | 18,421 | 128,825,147 |
| 2024-10-17 | 68.07 | 69.41 | 68 | 68.09 | +0.83% | 9,581 | 65,826,024 |
| 2024-10-16 | 67.76 | 68.51 | 67.01 | 67.53 | -1.99% | 7,345 | 49,680,519 |
| 2024-10-15 | 70 | 71.28 | 68.9 | 68.9 | -2.34% | 11,910 | 83,357,319 |
| 2024-10-14 | 69.52 | 70.68 | 68.02 | 70.55 | +1.85% | 11,587 | 80,360,316 |
| 2024-10-11 | 71.37 | 71.37 | 68.4 | 69.27 | -3.12% | 11,924 | 83,235,919 |
| 2024-10-10 | 73 | 74.69 | 71.06 | 71.5 | -1.79% | 13,952 | 101,608,075 |
| 2024-10-09 | 78.99 | 79.78 | 72.3 | 72.8 | -11.27% | 24,386 | 184,620,336 |
| 2024-10-08 | 88.99 | 88.99 | 76.67 | 82.05 | +10.3% | 37,494 | 307,425,895 |
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：