股票概览
80.75
+3.67%
+2.86
78
开盘价
80.99
最高价
77.14
最低价
14,640
成交量
数据更新至: 2024-10-31
技术指标
79.39
MA5 (5日均线)
77.53
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 | 80.99 | 77.14 | 80.75 | +3.67% | 14,640 | 117,091,890 |
| 2024-10-30 | 78 | 80.38 | 76.76 | 77.89 | +0.14% | 12,107 | 94,681,924 |
| 2024-10-29 | 82.76 | 82.8 | 77.6 | 77.78 | -4.33% | 15,271 | 120,495,019 |
| 2024-10-28 | 80.18 | 84.05 | 79.24 | 81.3 | +2.63% | 22,453 | 183,537,991 |
| 2024-10-25 | 79 | 79.79 | 77.15 | 79.22 | +1.96% | 17,127 | 134,765,869 |
| 2024-10-24 | 76.33 | 77.8 | 75.17 | 77.7 | +4.04% | 16,206 | 124,016,308 |
| 2024-10-23 | 74.4 | 74.8 | 73.68 | 74.68 | +0.38% | 10,730 | 79,527,683 |
| 2024-10-22 | 73.96 | 74.97 | 73.8 | 74.4 | +0.59% | 9,979 | 74,146,145 |
| 2024-10-21 | 77.5 | 77.56 | 73.8 | 73.96 | -4.69% | 15,245 | 114,053,137 |
| 2024-10-18 | 77.45 | 77.76 | 75.29 | 77.6 | +0.19% | 11,178 | 85,628,217 |
| 2024-10-17 | 80.34 | 80.34 | 77.45 | 77.45 | -3.08% | 6,095 | 48,043,187 |
| 2024-10-16 | 79.98 | 81.3 | 78.7 | 79.91 | -1.16% | 4,692 | 37,469,206 |
| 2024-10-15 | 82.44 | 82.78 | 79.84 | 80.85 | -1.98% | 6,598 | 53,646,454 |
| 2024-10-14 | 81.31 | 82.5 | 80.46 | 82.48 | +1.48% | 6,398 | 52,257,065 |
| 2024-10-11 | 84.49 | 84.58 | 81 | 81.28 | -3.34% | 4,367 | 35,890,328 |
| 2024-10-10 | 83.92 | 85.97 | 81.8 | 84.09 | +0.2% | 8,426 | 70,463,759 |
| 2024-10-09 | 93 | 93 | 82.53 | 83.92 | -10.25% | 19,436 | 168,962,708 |
| 2024-10-08 | 100 | 105.15 | 87.96 | 93.5 | +5.06% | 32,331 | 306,012,041 |
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：