股票概览
77.57
+0.4%
+0.31
76.98
开盘价
78.28
最高价
76.23
最低价
27,346
成交量
数据更新至: 2024-05-31
技术指标
75.56
MA5 (5日均线)
74.99
MA10 (10日均线)
75.50
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 | 76.98 | 78.28 | 76.23 | 77.57 | +0.4% | 27,346 | 211,935,294 |
| 2024-05-30 | 73.81 | 78 | 73.1 | 77.26 | +4.08% | 29,052 | 221,703,739 |
| 2024-05-29 | 73.65 | 74.8 | 73.41 | 74.23 | +0.05% | 14,945 | 110,928,224 |
| 2024-05-28 | 75 | 76.09 | 73.83 | 74.19 | -0.48% | 25,207 | 188,586,410 |
| 2024-05-27 | 74 | 75.65 | 72.27 | 74.55 | +0.93% | 26,396 | 195,075,623 |
| 2024-05-24 | 74.19 | 76.36 | 73.86 | 73.86 | -0.42% | 32,620 | 245,056,196 |
| 2024-05-23 | 73.65 | 75.15 | 73.38 | 74.17 | +0.5% | 25,807 | 191,403,312 |
| 2024-05-22 | 75.06 | 75.5 | 73.25 | 73.8 | -1.59% | 27,228 | 200,696,127 |
| 2024-05-21 | 75.27 | 75.39 | 74.4 | 74.99 | -0.37% | 14,758 | 110,499,741 |
| 2024-05-20 | 76.47 | 77.25 | 74.2 | 75.27 | -1.32% | 32,202 | 242,619,692 |
| 2024-05-17 | 77.48 | 78.2 | 75.4 | 76.28 | -1.52% | 19,558 | 149,374,465 |
| 2024-05-16 | 77.51 | 78.58 | 75.7 | 77.46 | +0.05% | 24,039 | 184,667,167 |
| 2024-05-15 | 78.12 | 80.75 | 77.03 | 77.42 | -1.74% | 16,056 | 126,926,832 |
| 2024-05-14 | 78.69 | 79.32 | 77.18 | 78.79 | +0.5% | 23,320 | 182,819,255 |
| 2024-05-13 | 76.7 | 80.5 | 75.16 | 78.4 | +2.27% | 41,247 | 323,464,842 |
| 2024-05-10 | 74.6 | 77.7 | 74.08 | 76.66 | +4% | 48,793 | 372,490,674 |
| 2024-05-09 | 73.47 | 74.19 | 72.23 | 73.71 | +1.03% | 27,888 | 204,841,437 |
| 2024-05-08 | 73.57 | 73.57 | 71.6 | 72.96 | -0.11% | 21,988 | 159,631,297 |
| 2024-05-07 | 75.43 | 75.89 | 72.64 | 73.04 | -3.23% | 37,566 | 277,667,208 |
| 2024-05-06 | 77.7 | 78.35 | 75.48 | 75.48 | -1.81% | 34,409 | 264,153,181 |
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：