股票概览
65.38
-1.39%
-0.92
65.97
开盘价
66.91
最高价
65
最低价
10,191
成交量
数据更新至: 2024-10-31
技术指标
67.96
MA5 (5日均线)
69.02
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 | 65.97 | 66.91 | 65 | 65.38 | -1.39% | 10,191 | 66,807,864 |
| 2024-10-30 | 66.75 | 67.5 | 65.16 | 66.3 | -1.28% | 9,083 | 60,193,373 |
| 2024-10-29 | 69.51 | 69.8 | 66.7 | 67.16 | -3.39% | 11,950 | 80,841,397 |
| 2024-10-28 | 70.93 | 72.48 | 68.64 | 69.52 | -2.7% | 10,733 | 74,701,998 |
| 2024-10-25 | 69.85 | 72 | 69.4 | 71.45 | +2.26% | 9,000 | 63,971,691 |
| 2024-10-24 | 69.39 | 70.86 | 69.38 | 69.87 | -0.37% | 6,296 | 44,184,183 |
| 2024-10-23 | 70.25 | 71.39 | 69.08 | 70.13 | -0.23% | 8,754 | 61,664,403 |
| 2024-10-22 | 70.42 | 71.41 | 68.56 | 70.29 | -0.33% | 11,120 | 77,542,878 |
| 2024-10-21 | 70.99 | 71.77 | 68.68 | 70.52 | +1.32% | 14,760 | 103,682,082 |
| 2024-10-18 | 65.54 | 72.48 | 65.2 | 69.6 | +5.65% | 14,923 | 102,890,035 |
| 2024-10-17 | 67.13 | 67.8 | 65.83 | 65.88 | -1.21% | 7,270 | 48,562,812 |
| 2024-10-16 | 65.74 | 67.96 | 65.1 | 66.69 | -0.46% | 6,683 | 44,581,718 |
| 2024-10-15 | 68.93 | 69.27 | 67 | 67 | -2.33% | 10,163 | 68,958,307 |
| 2024-10-14 | 68.62 | 69 | 65.55 | 68.6 | -0.03% | 12,523 | 84,590,633 |
| 2024-10-11 | 72.38 | 73.21 | 67.58 | 68.62 | -5.72% | 11,508 | 80,050,041 |
| 2024-10-10 | 74.85 | 79.55 | 72.41 | 72.78 | -2.96% | 13,569 | 102,408,332 |
| 2024-10-09 | 81 | 83.9 | 75 | 75 | -12.77% | 21,693 | 173,072,833 |
| 2024-10-08 | 82.5 | 89.27 | 79.41 | 85.98 | +15.56% | 39,444 | 333,734,931 |
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：