股票概览
70.45
-0.4%
-0.28
70.4
开盘价
71.23
最高价
68.48
最低价
33,725
成交量
数据更新至: 2024-10-31
技术指标
72.73
MA5 (5日均线)
71.69
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 | 70.4 | 71.23 | 68.48 | 70.45 | -0.4% | 33,725 | 235,776,100 |
| 2024-10-30 | 73 | 73.01 | 69.1 | 70.73 | -3.96% | 43,266 | 305,182,868 |
| 2024-10-29 | 77.68 | 77.68 | 73.6 | 73.65 | -5.19% | 40,708 | 305,188,420 |
| 2024-10-28 | 70.8 | 77.98 | 70.55 | 77.68 | +9.16% | 56,710 | 424,454,853 |
| 2024-10-25 | 72.23 | 73 | 70.03 | 71.16 | -1.58% | 34,237 | 243,475,019 |
| 2024-10-24 | 71 | 73.47 | 70.18 | 72.3 | +3.2% | 34,134 | 245,864,773 |
| 2024-10-23 | 73.1 | 73.83 | 69.68 | 70.06 | -4.18% | 37,139 | 265,725,954 |
| 2024-10-22 | 70.55 | 74.96 | 67.9 | 73.12 | +4.31% | 55,361 | 399,712,570 |
| 2024-10-21 | 69 | 75.79 | 66.83 | 70.1 | +3.62% | 73,231 | 520,621,264 |
| 2024-10-18 | 62.46 | 70.5 | 62.46 | 67.65 | +8.31% | 51,783 | 342,139,138 |
| 2024-10-17 | 61.6 | 66.15 | 61 | 62.46 | +2.71% | 39,998 | 253,716,150 |
| 2024-10-16 | 60.66 | 61.52 | 59.2 | 60.81 | -1.04% | 18,264 | 110,508,888 |
| 2024-10-15 | 61.9 | 65.43 | 60.96 | 61.45 | -1.21% | 28,923 | 183,673,858 |
| 2024-10-14 | 58.5 | 62.2 | 57.98 | 62.2 | +6.47% | 25,915 | 156,001,562 |
| 2024-10-11 | 61.82 | 62.34 | 57.75 | 58.42 | -5.79% | 25,028 | 148,984,667 |
| 2024-10-10 | 66.42 | 67 | 61.9 | 62.01 | -4.45% | 33,144 | 210,110,592 |
| 2024-10-09 | 71.16 | 71.16 | 63.1 | 64.9 | -10.16% | 49,425 | 336,006,322 |
| 2024-10-08 | 72 | 72.24 | 65.06 | 72.24 | +20% | 68,779 | 478,410,637 |
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：