股票概览
68.94
+1.41%
+0.96
67.97
开盘价
70.26
最高价
67.81
最低价
54,314
成交量
数据更新至: 2024-05-31
技术指标
69.38
MA5 (5日均线)
70.77
MA10 (10日均线)
72.29
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 | 67.97 | 70.26 | 67.81 | 68.94 | +1.41% | 54,314 | 376,160,331 |
| 2024-05-30 | 68.76 | 69 | 67.6 | 67.98 | -1.78% | 43,019 | 293,690,649 |
| 2024-05-29 | 69.56 | 70.05 | 68.82 | 69.21 | -0.89% | 39,067 | 270,795,937 |
| 2024-05-28 | 70.63 | 71.11 | 69.6 | 69.83 | -1.58% | 33,000 | 231,542,788 |
| 2024-05-27 | 70.66 | 71.3 | 70.17 | 70.95 | +1.28% | 42,835 | 303,062,877 |
| 2024-05-24 | 70.3 | 71.14 | 69.7 | 70.05 | -0.92% | 40,253 | 282,805,977 |
| 2024-05-23 | 72.02 | 72.59 | 70.49 | 70.7 | -2.13% | 48,488 | 345,416,063 |
| 2024-05-22 | 73.35 | 73.35 | 72 | 72.24 | -1.54% | 45,155 | 326,953,587 |
| 2024-05-21 | 73.99 | 74.45 | 73.12 | 73.37 | -1.37% | 34,106 | 250,677,446 |
| 2024-05-20 | 74.1 | 75.46 | 73.95 | 74.39 | +0.94% | 43,149 | 322,223,430 |
| 2024-05-17 | 73.59 | 74.47 | 72.58 | 73.7 | -0.41% | 42,442 | 311,279,919 |
| 2024-05-16 | 73.96 | 74.47 | 72.9 | 74 | +0.52% | 45,482 | 335,363,632 |
| 2024-05-15 | 75.37 | 75.52 | 73.52 | 73.62 | -2.55% | 45,913 | 342,508,247 |
| 2024-05-14 | 74.38 | 76.49 | 74.19 | 75.55 | +1.66% | 59,843 | 452,551,990 |
| 2024-05-13 | 73.3 | 74.65 | 72.88 | 74.32 | +0.3% | 49,821 | 367,389,555 |
| 2024-05-10 | 73.55 | 74.48 | 73.3 | 74.1 | +1.13% | 45,773 | 338,052,742 |
| 2024-05-09 | 73.2 | 73.8 | 72.68 | 73.27 | +0.04% | 46,574 | 341,235,252 |
| 2024-05-08 | 73.03 | 73.75 | 72.06 | 73.24 | +0.29% | 66,452 | 484,945,361 |
| 2024-05-07 | 73 | 74.85 | 72.86 | 73.03 | -0.4% | 80,705 | 595,043,866 |
| 2024-05-06 | 72.5 | 73.33 | 71.4 | 73.32 | +4.19% | 98,647 | 715,957,916 |
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：