股票概览
69.35
+0.26%
+0.18
68.81
开盘价
70.76
最高价
68.69
最低价
106,153
成交量
数据更新至: 2024-05-31
技术指标
68.52
MA5 (5日均线)
67.91
MA10 (10日均线)
68.62
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 | 68.81 | 70.76 | 68.69 | 69.35 | +0.26% | 106,153 | 738,744,555 |
| 2024-05-30 | 66.5 | 70.34 | 65.9 | 69.17 | +2.29% | 120,820 | 826,448,824 |
| 2024-05-29 | 68.5 | 69.55 | 67.18 | 67.62 | -2.35% | 107,299 | 730,589,646 |
| 2024-05-28 | 68.11 | 72.2 | 66.4 | 69.25 | +3.04% | 200,789 | 1,400,054,760 |
| 2024-05-27 | 64.65 | 67.26 | 63 | 67.21 | +4.92% | 108,508 | 708,789,623 |
| 2024-05-24 | 66.42 | 67.22 | 63.93 | 64.06 | -2.67% | 78,596 | 515,402,519 |
| 2024-05-23 | 68.49 | 68.57 | 65.82 | 65.82 | -3.19% | 84,491 | 563,912,389 |
| 2024-05-22 | 68.6 | 68.67 | 67.35 | 67.99 | -0.76% | 57,320 | 388,871,630 |
| 2024-05-21 | 69.77 | 70.59 | 68.38 | 68.51 | -2.3% | 71,585 | 495,739,490 |
| 2024-05-20 | 68.05 | 70.76 | 67.68 | 70.12 | +2.08% | 93,197 | 649,839,664 |
| 2024-05-17 | 67.05 | 68.98 | 66.6 | 68.69 | +0.94% | 77,619 | 526,852,542 |
| 2024-05-16 | 68.29 | 69.44 | 67.81 | 68.05 | +0.65% | 78,055 | 535,031,262 |
| 2024-05-15 | 68.29 | 69.35 | 67.2 | 67.61 | -1.82% | 73,506 | 500,939,077 |
| 2024-05-14 | 68.96 | 70.34 | 67.75 | 68.86 | +1.29% | 74,583 | 514,426,342 |
| 2024-05-13 | 69.5 | 69.98 | 67.52 | 67.98 | -3.37% | 88,749 | 608,463,362 |
| 2024-05-10 | 72 | 72.32 | 69.8 | 70.35 | -3.11% | 109,348 | 773,119,405 |
| 2024-05-09 | 69.21 | 73.05 | 69.01 | 72.61 | +4% | 143,614 | 1,030,016,681 |
| 2024-05-08 | 68.99 | 71.53 | 68 | 69.82 | +0.26% | 101,187 | 710,906,539 |
| 2024-05-07 | 69.77 | 70.8 | 68.8 | 69.64 | -0.2% | 87,562 | 612,806,316 |
| 2024-05-06 | 70.9 | 71.28 | 69.28 | 69.78 | -0.23% | 94,691 | 664,007,472 |
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：