股票概览
69.26
-1.77%
-1.25
70.52
开盘价
70.61
最高价
67.5
最低价
49,983
成交量
数据更新至: 2024-10-31
技术指标
68.00
MA5 (5日均线)
67.61
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 | 70.52 | 70.61 | 67.5 | 69.26 | -1.77% | 49,983 | 343,709,780 |
| 2024-10-30 | 68 | 72.55 | 68 | 70.51 | +5.16% | 61,200 | 431,557,607 |
| 2024-10-29 | 67.28 | 70.25 | 66.06 | 67.05 | -0.07% | 39,819 | 270,119,872 |
| 2024-10-28 | 66.06 | 67.42 | 65.36 | 67.1 | +1.57% | 22,044 | 146,877,704 |
| 2024-10-25 | 65.61 | 67.77 | 65 | 66.06 | +1.02% | 25,179 | 166,545,251 |
| 2024-10-24 | 65.65 | 66.49 | 64.25 | 65.39 | -0.29% | 25,371 | 165,909,021 |
| 2024-10-23 | 66.36 | 67.65 | 65.09 | 65.58 | -1.23% | 31,937 | 212,263,472 |
| 2024-10-22 | 67.36 | 68.89 | 65.38 | 66.4 | -2.9% | 47,746 | 318,730,926 |
| 2024-10-21 | 73 | 75.06 | 68.23 | 68.38 | -2.81% | 69,301 | 495,586,163 |
| 2024-10-18 | 63.99 | 75.66 | 63.49 | 70.36 | +10.65% | 55,418 | 382,891,063 |
| 2024-10-17 | 65.2 | 67.09 | 63.57 | 63.59 | -0.84% | 30,172 | 197,144,325 |
| 2024-10-16 | 63.5 | 65.8 | 62.74 | 64.13 | -0.65% | 23,567 | 151,165,593 |
| 2024-10-15 | 65.82 | 69.98 | 64.5 | 64.55 | -2.54% | 40,334 | 270,780,898 |
| 2024-10-14 | 63.1 | 66.49 | 60.51 | 66.23 | +4.96% | 44,263 | 282,456,234 |
| 2024-10-11 | 64.57 | 66.8 | 61.68 | 63.1 | -4.36% | 40,583 | 258,787,489 |
| 2024-10-10 | 70.47 | 72.38 | 65.56 | 65.98 | -7.72% | 58,566 | 403,068,693 |
| 2024-10-09 | 70 | 80.05 | 62.66 | 71.5 | +2.83% | 113,225 | 842,321,163 |
| 2024-10-08 | 69.53 | 69.53 | 67.24 | 69.53 | +20% | 43,050 | 298,464,615 |
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：