股票概览
87.1
+16.04%
+12.04
77.01
开盘价
89.88
最高价
77
最低价
66,495
成交量
数据更新至: 2024-10-31
技术指标
79.18
MA5 (5日均线)
78.55
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 | 77.01 | 89.88 | 77 | 87.1 | +16.04% | 66,495 | 565,229,146 |
| 2024-10-30 | 76 | 77 | 73.7 | 75.06 | -1.63% | 16,288 | 122,645,224 |
| 2024-10-29 | 78.78 | 79.68 | 76.22 | 76.3 | -3.02% | 17,624 | 136,952,709 |
| 2024-10-28 | 78.78 | 79.5 | 77.5 | 78.68 | -0.11% | 13,802 | 108,381,413 |
| 2024-10-25 | 77.43 | 80.49 | 76.87 | 78.77 | +1.85% | 17,939 | 140,817,812 |
| 2024-10-24 | 77.2 | 79.77 | 76.81 | 77.34 | -1% | 14,690 | 114,188,444 |
| 2024-10-23 | 79.98 | 80.8 | 77.71 | 78.12 | -1.6% | 26,990 | 213,742,465 |
| 2024-10-22 | 79.56 | 82.25 | 76.54 | 79.39 | -0.2% | 30,167 | 239,203,253 |
| 2024-10-21 | 78 | 83.75 | 75.6 | 79.55 | +5.83% | 48,861 | 392,596,170 |
| 2024-10-18 | 68.7 | 78 | 68.51 | 75.17 | +9.85% | 32,307 | 235,035,053 |
| 2024-10-17 | 69.5 | 71.6 | 68.37 | 68.43 | +1.23% | 18,841 | 131,334,498 |
| 2024-10-16 | 68.18 | 69.47 | 66.73 | 67.6 | -2.17% | 17,026 | 115,988,009 |
| 2024-10-15 | 71.6 | 73.79 | 68.88 | 69.1 | -3.3% | 25,742 | 184,115,162 |
| 2024-10-14 | 69 | 71.49 | 66.51 | 71.46 | +5.79% | 26,314 | 181,543,099 |
| 2024-10-11 | 72 | 74.93 | 66.5 | 67.55 | -11.1% | 29,942 | 209,996,850 |
| 2024-10-10 | 80.9 | 82 | 75.7 | 75.98 | -4.55% | 30,266 | 238,002,462 |
| 2024-10-09 | 86.02 | 89.58 | 79.1 | 79.6 | -12.07% | 43,359 | 367,608,565 |
| 2024-10-08 | 90.53 | 90.53 | 83.03 | 90.53 | +19.99% | 49,882 | 442,526,901 |
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：