股票概览
70.55
+2.84%
+1.95
67.5
开盘价
71.49
最高价
66.85
最低价
61,385
成交量
数据更新至: 2024-10-31
技术指标
68.64
MA5 (5日均线)
68.99
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 | 67.5 | 71.49 | 66.85 | 70.55 | +2.84% | 61,385 | 425,446,537 |
| 2024-10-30 | 68 | 69.49 | 66.79 | 68.6 | +0.72% | 40,976 | 279,673,555 |
| 2024-10-29 | 67.01 | 69.05 | 66.39 | 68.11 | +1.32% | 58,514 | 398,612,201 |
| 2024-10-28 | 68.7 | 69.78 | 66.93 | 67.22 | -2.17% | 36,414 | 247,239,219 |
| 2024-10-25 | 67.5 | 70.26 | 67.39 | 68.71 | +1.21% | 33,334 | 229,326,846 |
| 2024-10-24 | 66.36 | 69.47 | 66.13 | 67.89 | +1.3% | 48,978 | 333,222,217 |
| 2024-10-23 | 68.88 | 69.1 | 66.71 | 67.02 | -3.07% | 59,610 | 405,500,931 |
| 2024-10-22 | 70.98 | 70.98 | 67.62 | 69.14 | -0.99% | 62,773 | 433,569,414 |
| 2024-10-21 | 74 | 75.88 | 69.43 | 69.83 | -4.09% | 119,457 | 863,971,742 |
| 2024-10-18 | 66.5 | 75.1 | 65.71 | 72.81 | +9.01% | 100,804 | 716,726,346 |
| 2024-10-17 | 65.55 | 67.67 | 65.01 | 66.79 | +2.82% | 47,391 | 314,030,589 |
| 2024-10-16 | 63 | 67.5 | 63 | 64.96 | -0.82% | 52,716 | 346,992,727 |
| 2024-10-15 | 64 | 69.38 | 63.26 | 65.5 | +1.57% | 79,183 | 529,703,422 |
| 2024-10-14 | 63.34 | 65.2 | 61.54 | 64.49 | +1.18% | 53,029 | 336,601,479 |
| 2024-10-11 | 67 | 68.98 | 62.01 | 63.74 | -7.35% | 74,327 | 480,960,142 |
| 2024-10-10 | 72.5 | 73.95 | 68 | 68.8 | -4.87% | 90,486 | 638,927,178 |
| 2024-10-09 | 70 | 79.66 | 67.38 | 72.32 | -3.34% | 170,533 | 1,256,694,877 |
| 2024-10-08 | 74.82 | 74.83 | 66.92 | 74.82 | +19.98% | 163,942 | 1,193,217,531 |
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：