股票概览
57.9
+0.82%
+0.47
57.86
开盘价
58.45
最高价
57.61
最低价
13,818
成交量
数据更新至: 2024-05-31
技术指标
57.99
MA5 (5日均线)
59.48
MA10 (10日均线)
61.45
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 | 57.86 | 58.45 | 57.61 | 57.9 | +0.82% | 13,818 | 80,154,640 |
| 2024-05-30 | 57.8 | 58.05 | 57.01 | 57.43 | -0.61% | 9,722 | 55,813,654 |
| 2024-05-29 | 57.68 | 58.36 | 57.18 | 57.78 | +0.26% | 13,289 | 76,803,944 |
| 2024-05-28 | 59.18 | 59.18 | 57.5 | 57.63 | -2.65% | 16,322 | 94,951,346 |
| 2024-05-27 | 59.5 | 59.5 | 57.8 | 59.2 | +0.39% | 14,990 | 87,586,659 |
| 2024-05-24 | 60.23 | 60.88 | 58.86 | 58.97 | -1.86% | 13,159 | 78,569,792 |
| 2024-05-23 | 61.88 | 62 | 59.85 | 60.09 | -2.23% | 13,573 | 82,121,072 |
| 2024-05-22 | 61.29 | 62.05 | 61.12 | 61.46 | -0.05% | 14,306 | 87,947,263 |
| 2024-05-21 | 62.4 | 62.79 | 61.13 | 61.49 | -2.1% | 16,956 | 104,504,263 |
| 2024-05-20 | 61.53 | 63.38 | 61.42 | 62.81 | +1.9% | 19,434 | 122,122,216 |
| 2024-05-17 | 60.94 | 61.74 | 60.5 | 61.64 | +1.18% | 13,719 | 84,070,662 |
| 2024-05-16 | 61.95 | 62.46 | 60.79 | 60.92 | -1.26% | 15,161 | 93,319,358 |
| 2024-05-15 | 62.6 | 62.94 | 61.44 | 61.7 | -1.91% | 19,686 | 121,998,737 |
| 2024-05-14 | 62.85 | 64.15 | 62.52 | 62.9 | +0.8% | 24,849 | 157,078,308 |
| 2024-05-13 | 63.44 | 63.95 | 62.05 | 62.4 | -2.53% | 24,692 | 155,319,459 |
| 2024-05-10 | 65.12 | 65.42 | 63.4 | 64.02 | -2.65% | 21,339 | 136,553,872 |
| 2024-05-09 | 62.73 | 65.9 | 62.58 | 65.76 | +4.88% | 29,816 | 193,482,751 |
| 2024-05-08 | 64.11 | 64.9 | 62.04 | 62.7 | -5.09% | 31,692 | 199,597,968 |
| 2024-05-07 | 66 | 66.73 | 65.2 | 66.06 | -0.02% | 22,371 | 147,464,002 |
| 2024-05-06 | 63.75 | 66.19 | 63.65 | 66.07 | +5.17% | 32,946 | 214,900,136 |
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：