股票概览
72.5
-1.33%
-0.98
71.01
开盘价
73.14
最高价
66.99
最低价
19,648
成交量
数据更新至: 2024-10-31
技术指标
73.93
MA5 (5日均线)
73.74
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 | 71.01 | 73.14 | 66.99 | 72.5 | -1.33% | 19,648 | 138,019,903 |
| 2024-10-30 | 73.31 | 75.37 | 72.1 | 73.48 | +0.26% | 12,801 | 94,809,492 |
| 2024-10-29 | 75.9 | 76.25 | 73 | 73.29 | -3.44% | 12,469 | 92,670,979 |
| 2024-10-28 | 74.56 | 76.48 | 73.48 | 75.9 | +1.88% | 14,712 | 110,989,446 |
| 2024-10-25 | 71.7 | 75.49 | 71.6 | 74.5 | +4.22% | 17,010 | 125,513,703 |
| 2024-10-24 | 73.58 | 73.7 | 71.03 | 71.48 | -2.72% | 12,901 | 92,677,023 |
| 2024-10-23 | 74.35 | 75.19 | 73.05 | 73.48 | -1.18% | 12,080 | 89,394,433 |
| 2024-10-22 | 73.39 | 75.29 | 72.51 | 74.36 | +0.36% | 16,420 | 121,192,460 |
| 2024-10-21 | 74.74 | 75 | 71.8 | 74.09 | -0.28% | 22,076 | 162,260,499 |
| 2024-10-18 | 67.86 | 76.8 | 67.23 | 74.3 | +9.49% | 28,258 | 204,122,574 |
| 2024-10-17 | 71.59 | 73 | 67.86 | 67.86 | -1.15% | 18,785 | 131,211,428 |
| 2024-10-16 | 66 | 70.47 | 64.75 | 68.65 | +3.7% | 20,271 | 137,677,274 |
| 2024-10-15 | 68.82 | 69.28 | 66.2 | 66.2 | -4.21% | 17,003 | 114,998,969 |
| 2024-10-14 | 69.35 | 69.66 | 66 | 69.11 | +0.35% | 18,441 | 124,870,743 |
| 2024-10-11 | 72.8 | 73.36 | 67.71 | 68.87 | -6.45% | 16,000 | 112,397,284 |
| 2024-10-10 | 75 | 77.05 | 71.22 | 73.62 | -1.15% | 20,208 | 149,907,584 |
| 2024-10-09 | 87 | 87 | 73.5 | 74.48 | -17.38% | 33,918 | 268,622,487 |
| 2024-10-08 | 94.36 | 94.36 | 80.67 | 90.15 | +14.65% | 34,962 | 305,768,146 |
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：