股票概览
71.25
+5.9%
+3.97
68.98
开盘价
71.87
最高价
68.18
最低价
15,411
成交量
数据更新至: 2024-10-31
技术指标
68.89
MA5 (5日均线)
69.23
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 | 68.98 | 71.87 | 68.18 | 71.25 | +5.9% | 15,411 | 108,844,110 |
| 2024-10-30 | 68.62 | 68.62 | 65.65 | 67.28 | -0.77% | 3,730 | 24,974,185 |
| 2024-10-29 | 69.8 | 69.8 | 67.56 | 67.8 | -1.53% | 3,838 | 26,347,615 |
| 2024-10-28 | 67.87 | 69.41 | 67.87 | 68.85 | -0.58% | 3,563 | 24,503,657 |
| 2024-10-25 | 68.47 | 69.53 | 67.85 | 69.25 | -0.96% | 2,997 | 20,640,850 |
| 2024-10-24 | 69.83 | 70.5 | 69.19 | 69.92 | -0.58% | 3,193 | 22,321,098 |
| 2024-10-23 | 70.4 | 71.61 | 69.06 | 70.33 | +0.43% | 3,748 | 26,339,916 |
| 2024-10-22 | 70.28 | 71.98 | 68.97 | 70.03 | -0.26% | 4,896 | 34,288,685 |
| 2024-10-21 | 68.79 | 71.59 | 67 | 70.21 | +4.18% | 9,059 | 63,742,548 |
| 2024-10-18 | 63.71 | 69.6 | 63.03 | 67.39 | +5.79% | 7,601 | 50,637,627 |
| 2024-10-17 | 63.49 | 65.38 | 63.44 | 63.7 | +1.1% | 4,679 | 30,079,156 |
| 2024-10-16 | 63.81 | 64.58 | 62.85 | 63.01 | -1.27% | 3,298 | 20,941,986 |
| 2024-10-15 | 65.99 | 65.99 | 63.82 | 63.82 | -2.91% | 3,459 | 22,415,111 |
| 2024-10-14 | 65.2 | 66.56 | 63.7 | 65.73 | +1.25% | 4,723 | 30,690,138 |
| 2024-10-11 | 66.89 | 68.67 | 64.05 | 64.92 | -4.39% | 4,955 | 32,575,315 |
| 2024-10-10 | 67.9 | 70.03 | 66.58 | 67.9 | +2.37% | 8,727 | 59,853,168 |
| 2024-10-09 | 68.99 | 72 | 66.33 | 66.33 | -8.76% | 13,994 | 97,139,301 |
| 2024-10-08 | 75.53 | 79.99 | 67.7 | 72.7 | +8.96% | 18,368 | 133,298,315 |
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：