股票概览
60.04
-1.2%
-0.73
60.68
开盘价
61.1
最高价
59.91
最低价
15,698
成交量
数据更新至: 2024-05-31
技术指标
61.14
MA5 (5日均线)
62.04
MA10 (10日均线)
63.54
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 | 60.68 | 61.1 | 59.91 | 60.04 | -1.2% | 15,698 | 94,856,265 |
| 2024-05-30 | 61.36 | 61.79 | 60.46 | 60.77 | -1.07% | 12,464 | 76,058,470 |
| 2024-05-29 | 61.02 | 61.75 | 60.7 | 61.43 | +0.87% | 18,709 | 114,537,611 |
| 2024-05-28 | 62.38 | 62.71 | 60.87 | 60.9 | -2.68% | 27,177 | 167,501,472 |
| 2024-05-27 | 62.35 | 62.81 | 61.45 | 62.58 | +0.69% | 14,853 | 92,171,000 |
| 2024-05-24 | 61.6 | 62.88 | 61.53 | 62.15 | +0.49% | 15,363 | 95,595,430 |
| 2024-05-23 | 62.74 | 63 | 61.52 | 61.85 | -1.54% | 22,697 | 140,536,864 |
| 2024-05-22 | 63 | 64.05 | 62.8 | 62.82 | -0.85% | 18,443 | 116,622,835 |
| 2024-05-21 | 64.36 | 64.72 | 62.92 | 63.36 | -1.74% | 25,408 | 161,469,643 |
| 2024-05-20 | 64.45 | 66.5 | 64.01 | 64.48 | +0.08% | 33,771 | 218,720,703 |
| 2024-05-17 | 64.06 | 64.95 | 63 | 64.43 | +0.45% | 14,586 | 93,459,397 |
| 2024-05-16 | 64.45 | 65.14 | 63.81 | 64.14 | -0.22% | 18,681 | 120,433,468 |
| 2024-05-15 | 63.6 | 64.64 | 62.9 | 64.28 | +0.69% | 22,816 | 145,859,479 |
| 2024-05-14 | 65 | 65.22 | 63.56 | 63.84 | -2.12% | 23,248 | 149,226,251 |
| 2024-05-13 | 65.2 | 65.65 | 64 | 65.22 | -0.02% | 22,562 | 146,206,856 |
| 2024-05-10 | 65.05 | 65.83 | 64.05 | 65.23 | +0.2% | 30,900 | 200,681,882 |
| 2024-05-09 | 65.43 | 66.88 | 64.77 | 65.1 | -0.46% | 35,333 | 231,758,250 |
| 2024-05-08 | 69.8 | 70.89 | 65.4 | 65.4 | -1.7% | 50,681 | 339,676,974 |
| 2024-05-07 | 65.94 | 67.09 | 65.78 | 66.53 | +0.45% | 18,866 | 125,372,986 |
| 2024-05-06 | 65.38 | 67.97 | 64.3 | 66.23 | +2.79% | 33,920 | 226,040,033 |
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：