股票概览
61.44
-0.82%
-0.51
61.76
开盘价
62.5
最高价
61
最低价
26,366
成交量
数据更新至: 2024-05-31
技术指标
61.15
MA5 (5日均线)
60.61
MA10 (10日均线)
59.76
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 | 61.76 | 62.5 | 61 | 61.44 | -0.82% | 26,366 | 162,643,501 |
| 2024-05-30 | 60.1 | 62.77 | 59.34 | 61.95 | +2.19% | 36,927 | 227,530,854 |
| 2024-05-29 | 60.8 | 61.7 | 59.92 | 60.62 | -0.38% | 26,466 | 160,345,101 |
| 2024-05-28 | 60.87 | 63.56 | 60.13 | 60.85 | -0.03% | 47,444 | 293,526,028 |
| 2024-05-27 | 58.44 | 61.1 | 56.18 | 60.87 | +5.55% | 41,927 | 247,342,051 |
| 2024-05-24 | 60.03 | 60.16 | 57.62 | 57.67 | -3.9% | 21,287 | 124,716,699 |
| 2024-05-23 | 61.52 | 61.8 | 59.75 | 60.01 | -2.49% | 24,099 | 145,451,669 |
| 2024-05-22 | 61.88 | 61.88 | 59.63 | 61.54 | +0.24% | 36,506 | 221,732,663 |
| 2024-05-21 | 59.25 | 61.6 | 59.05 | 61.39 | +2.81% | 40,029 | 243,320,984 |
| 2024-05-20 | 59.1 | 60 | 58.07 | 59.71 | +0.91% | 28,218 | 167,486,464 |
| 2024-05-17 | 56.06 | 59.31 | 55.32 | 59.17 | +5.12% | 39,995 | 231,427,399 |
| 2024-05-16 | 57.23 | 57.58 | 55.9 | 56.29 | -1.42% | 21,275 | 120,847,673 |
| 2024-05-15 | 55.84 | 57.99 | 55.21 | 57.1 | +2.06% | 33,269 | 189,337,935 |
| 2024-05-14 | 56.68 | 57.7 | 55.85 | 55.95 | -0.87% | 26,888 | 151,607,698 |
| 2024-05-13 | 58 | 58.48 | 56.13 | 56.44 | -3.36% | 42,629 | 242,600,611 |
| 2024-05-10 | 62.11 | 62.45 | 58.3 | 58.4 | -5.19% | 42,456 | 250,833,167 |
| 2024-05-09 | 59.98 | 61.96 | 59.62 | 61.6 | +2.72% | 33,309 | 202,777,455 |
| 2024-05-08 | 61.35 | 61.38 | 59.8 | 59.97 | -2.25% | 26,970 | 162,655,314 |
| 2024-05-07 | 62.67 | 63.22 | 60.84 | 61.35 | -2.34% | 24,593 | 152,528,186 |
| 2024-05-06 | 63.12 | 63.86 | 61.9 | 62.82 | +0.82% | 26,095 | 163,549,353 |
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：