股票概览
68.85
-3.03%
-2.15
70.5
开盘价
70.5
最高价
67.2
最低价
30,849
成交量
数据更新至: 2024-10-31
技术指标
71.43
MA5 (5日均线)
72.83
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 | 70.5 | 70.5 | 67.2 | 68.85 | -3.03% | 30,849 | 211,756,692 |
| 2024-10-30 | 72 | 72.7 | 69.7 | 71 | -1.58% | 18,796 | 133,115,004 |
| 2024-10-29 | 72 | 73.72 | 71.42 | 72.14 | +0.08% | 18,080 | 131,347,130 |
| 2024-10-28 | 73.49 | 74.72 | 71.78 | 72.08 | -1.38% | 19,958 | 145,527,762 |
| 2024-10-25 | 72.81 | 74.38 | 72.55 | 73.09 | +0.15% | 11,548 | 84,660,515 |
| 2024-10-24 | 71.4 | 73.16 | 71.07 | 72.98 | +1.28% | 15,436 | 111,375,125 |
| 2024-10-23 | 73.75 | 74.87 | 71.79 | 72.06 | -2.74% | 24,205 | 177,192,881 |
| 2024-10-22 | 74 | 75.05 | 71.5 | 74.09 | +0.91% | 19,965 | 147,020,310 |
| 2024-10-21 | 78.6 | 78.6 | 73.42 | 73.42 | -6.59% | 48,624 | 364,954,921 |
| 2024-10-18 | 75.07 | 80.53 | 75.07 | 78.6 | +3.9% | 31,307 | 246,684,387 |
| 2024-10-17 | 73.67 | 77.3 | 72.96 | 75.65 | +3.55% | 14,879 | 112,514,500 |
| 2024-10-16 | 73.6 | 74.85 | 72.5 | 73.06 | -1.4% | 9,248 | 68,080,893 |
| 2024-10-15 | 73.98 | 76.99 | 71.72 | 74.1 | +0.27% | 27,161 | 203,039,591 |
| 2024-10-14 | 72.97 | 74.49 | 69.22 | 73.9 | +3.33% | 20,262 | 146,819,093 |
| 2024-10-11 | 74.2 | 74.2 | 69.5 | 71.52 | -4.09% | 22,465 | 160,699,118 |
| 2024-10-10 | 76.5 | 78.16 | 74.03 | 74.57 | -1.13% | 23,935 | 181,757,339 |
| 2024-10-09 | 83 | 83 | 75.01 | 75.42 | -11.27% | 36,280 | 285,603,404 |
| 2024-10-08 | 91.87 | 91.87 | 77.2 | 85 | +9.83% | 53,952 | 446,023,355 |
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：