股票概览
61.1
-0.15%
-0.09
61.19
开盘价
61.99
最高价
60.3
最低价
5,251
成交量
数据更新至: 2024-10-31
技术指标
64.87
MA5 (5日均线)
66.87
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 | 61.19 | 61.99 | 60.3 | 61.1 | -0.15% | 5,251 | 32,118,336 |
| 2024-10-30 | 63.55 | 64.18 | 60.5 | 61.19 | -3.71% | 8,333 | 51,742,948 |
| 2024-10-29 | 66.46 | 66.99 | 63.32 | 63.55 | -8.34% | 13,928 | 90,774,519 |
| 2024-10-28 | 69.01 | 69.4 | 68.36 | 69.33 | +0.23% | 2,733 | 18,830,881 |
| 2024-10-25 | 68.24 | 69.49 | 68.05 | 69.17 | +1.57% | 3,233 | 22,253,250 |
| 2024-10-24 | 69 | 69.28 | 68.1 | 68.1 | -1.3% | 2,371 | 16,261,655 |
| 2024-10-23 | 68.98 | 69.44 | 68.53 | 69 | +0.69% | 2,508 | 17,298,142 |
| 2024-10-22 | 69.62 | 69.62 | 68.09 | 68.53 | -1.57% | 4,150 | 28,629,292 |
| 2024-10-21 | 69.66 | 70.9 | 68.6 | 69.62 | +0.68% | 6,451 | 45,059,801 |
| 2024-10-18 | 66.4 | 69.95 | 65.51 | 69.15 | +4.3% | 6,550 | 44,675,814 |
| 2024-10-17 | 64.8 | 67.88 | 64.72 | 66.3 | +2.54% | 5,553 | 36,901,095 |
| 2024-10-16 | 64.01 | 65.3 | 63.56 | 64.66 | -0.28% | 2,846 | 18,403,979 |
| 2024-10-15 | 65.11 | 66.15 | 64.69 | 64.84 | -0.93% | 4,032 | 26,346,932 |
| 2024-10-14 | 65.17 | 65.65 | 63.55 | 65.45 | +1% | 3,444 | 22,274,386 |
| 2024-10-11 | 68.5 | 68.5 | 64.51 | 64.8 | -5.19% | 5,813 | 38,230,735 |
| 2024-10-10 | 70 | 71.99 | 68.31 | 68.35 | -0.16% | 6,951 | 48,497,294 |
| 2024-10-09 | 73.8 | 74.57 | 68.46 | 68.46 | -11.39% | 13,946 | 101,061,990 |
| 2024-10-08 | 79.69 | 79.69 | 72.18 | 77.26 | +13.62% | 24,470 | 185,666,539 |
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：