股票概览
63.03
+2.14%
+1.32
64.11
开盘价
64.7
最高价
61.89
最低价
11,855
成交量
数据更新至: 2024-05-31
技术指标
62.37
MA5 (5日均线)
63.15
MA10 (10日均线)
64.29
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 | 64.11 | 64.7 | 61.89 | 63.03 | +2.14% | 11,855 | 75,074,839 |
| 2024-05-30 | 61.9 | 62.61 | 61.3 | 61.71 | -0.31% | 5,459 | 33,778,131 |
| 2024-05-29 | 63 | 63.19 | 61.5 | 61.9 | -0.69% | 5,935 | 36,878,986 |
| 2024-05-28 | 62.11 | 63.6 | 62.01 | 62.33 | -0.84% | 5,022 | 31,597,229 |
| 2024-05-27 | 62.68 | 63.58 | 61.57 | 62.86 | +0.3% | 5,869 | 36,533,553 |
| 2024-05-24 | 62.6 | 64 | 62.6 | 62.67 | -0.9% | 5,672 | 35,783,052 |
| 2024-05-23 | 64.73 | 65.25 | 63.05 | 63.24 | -2.27% | 6,465 | 41,177,551 |
| 2024-05-22 | 63.55 | 65.15 | 63.52 | 64.71 | +0.95% | 6,002 | 38,738,272 |
| 2024-05-21 | 64.3 | 65.49 | 63.18 | 64.1 | -1.26% | 8,593 | 55,047,781 |
| 2024-05-20 | 63.7 | 65.05 | 63.4 | 64.92 | +2.16% | 8,770 | 56,499,723 |
| 2024-05-17 | 63.45 | 64 | 62.89 | 63.55 | +0.27% | 8,471 | 53,838,224 |
| 2024-05-16 | 64.67 | 65.29 | 63.27 | 63.38 | -1.95% | 7,642 | 48,691,595 |
| 2024-05-15 | 64.52 | 65.51 | 64 | 64.64 | +0.14% | 6,177 | 39,856,586 |
| 2024-05-14 | 64.15 | 65.39 | 63.59 | 64.55 | +0.7% | 9,142 | 59,296,420 |
| 2024-05-13 | 65.38 | 66.05 | 63.98 | 64.1 | -2.38% | 11,833 | 76,731,839 |
| 2024-05-10 | 67.07 | 67.12 | 65.36 | 65.66 | -2.1% | 10,152 | 66,971,192 |
| 2024-05-09 | 65.86 | 68.67 | 65.86 | 67.07 | +1.7% | 15,582 | 105,500,174 |
| 2024-05-08 | 65.4 | 67 | 65.02 | 65.95 | -1.57% | 8,369 | 55,073,766 |
| 2024-05-07 | 68.3 | 68.43 | 66.51 | 67 | -2.19% | 14,237 | 95,478,193 |
| 2024-05-06 | 66.42 | 69.86 | 66.42 | 68.5 | +4.5% | 17,581 | 120,603,461 |
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：