股票概览
67.71
-1.21%
-0.83
68.75
开盘价
68.75
最高价
67.6
最低价
43,447
成交量
数据更新至: 2024-05-31
技术指标
69.15
MA5 (5日均线)
69.08
MA10 (10日均线)
69.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 68.75 | 68.75 | 67.6 | 67.71 | -1.21% | 43,447 | 295,247,318 |
| 2024-05-30 | 68.4 | 69.29 | 68.01 | 68.54 | -0.38% | 34,135 | 234,234,764 |
| 2024-05-29 | 69.33 | 69.94 | 68.5 | 68.8 | -1.81% | 41,073 | 282,516,441 |
| 2024-05-28 | 70.6 | 71 | 69.1 | 70.07 | -0.76% | 40,760 | 284,318,515 |
| 2024-05-27 | 68.23 | 71.17 | 68.01 | 70.61 | +4.01% | 64,540 | 451,017,388 |
| 2024-05-24 | 68.68 | 69.61 | 67.89 | 67.89 | -1.16% | 34,569 | 236,876,262 |
| 2024-05-23 | 68.48 | 69.44 | 68.24 | 68.69 | +0.72% | 42,022 | 289,404,439 |
| 2024-05-22 | 70.7 | 71 | 67.6 | 68.2 | -3.51% | 70,920 | 486,524,425 |
| 2024-05-21 | 69.54 | 71.36 | 69.16 | 70.68 | +1.6% | 45,215 | 318,863,784 |
| 2024-05-20 | 70.22 | 70.22 | 68.66 | 69.57 | -0.93% | 53,292 | 369,408,130 |
| 2024-05-17 | 70.6 | 70.88 | 69.38 | 70.22 | -0.18% | 42,576 | 297,734,931 |
| 2024-05-16 | 71.59 | 71.91 | 70.11 | 70.35 | -1.73% | 42,990 | 304,195,810 |
| 2024-05-15 | 71.23 | 72.91 | 70.87 | 71.59 | +0.55% | 37,179 | 267,730,945 |
| 2024-05-14 | 70.35 | 71.96 | 70.18 | 71.2 | +0.84% | 37,653 | 268,001,312 |
| 2024-05-13 | 69.09 | 71.01 | 68.23 | 70.61 | +2.2% | 61,345 | 427,929,647 |
| 2024-05-10 | 71.05 | 71.05 | 69.01 | 69.09 | -2.21% | 47,323 | 328,820,259 |
| 2024-05-09 | 70.77 | 71.16 | 70.21 | 70.65 | -0.06% | 33,443 | 236,404,590 |
| 2024-05-08 | 71.02 | 71.29 | 69.91 | 70.69 | -0.44% | 29,114 | 205,782,260 |
| 2024-05-07 | 70.72 | 72.18 | 70.56 | 71 | +0.42% | 49,171 | 350,218,751 |
| 2024-05-06 | 69.11 | 70.99 | 68.3 | 70.7 | +2.88% | 61,037 | 427,553,547 |
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：