股票概览
77.63
+0.35%
+0.27
77.45
开盘价
78.1
最高价
77.12
最低价
80,011
成交量
数据更新至: 2024-05-31
技术指标
80.12
MA5 (5日均线)
82.72
MA10 (10日均线)
84.51
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 | 77.45 | 78.1 | 77.12 | 77.63 | +0.35% | 80,011 | 620,305,789 |
| 2024-05-30 | 80.49 | 80.49 | 77.15 | 77.36 | -4.03% | 132,098 | 1,028,327,792 |
| 2024-05-29 | 81.55 | 82.05 | 80.28 | 80.61 | -1.2% | 58,505 | 471,940,116 |
| 2024-05-28 | 83.57 | 83.65 | 81.3 | 81.59 | -2.18% | 66,247 | 542,559,094 |
| 2024-05-27 | 83.66 | 83.76 | 82.41 | 83.41 | +0.34% | 45,651 | 379,235,805 |
| 2024-05-24 | 84.54 | 84.8 | 83 | 83.13 | -1.84% | 38,466 | 321,288,139 |
| 2024-05-23 | 85.6 | 86.35 | 84.37 | 84.69 | -1.48% | 30,637 | 260,062,106 |
| 2024-05-22 | 86.45 | 86.65 | 85.68 | 85.96 | -0.52% | 29,402 | 252,669,571 |
| 2024-05-21 | 86.15 | 86.7 | 85.6 | 86.41 | -0.05% | 28,307 | 243,814,326 |
| 2024-05-20 | 86.61 | 87.63 | 85.8 | 86.45 | +0.48% | 48,929 | 423,927,489 |
| 2024-05-17 | 85.5 | 86.72 | 85.26 | 86.04 | +0.08% | 31,784 | 272,864,742 |
| 2024-05-16 | 86.17 | 86.58 | 84.76 | 85.97 | -0.23% | 42,484 | 364,653,302 |
| 2024-05-15 | 85.39 | 86.96 | 85.15 | 86.17 | +0.64% | 35,271 | 304,263,974 |
| 2024-05-14 | 85.22 | 86.29 | 85.15 | 85.62 | +0.43% | 37,134 | 317,806,680 |
| 2024-05-13 | 85.92 | 85.92 | 84.6 | 85.25 | -1.45% | 73,026 | 622,042,442 |
| 2024-05-10 | 87.19 | 88.02 | 86.15 | 86.5 | -0.36% | 39,334 | 341,431,826 |
| 2024-05-09 | 86.74 | 87.4 | 86.33 | 86.81 | +0.01% | 43,104 | 374,084,930 |
| 2024-05-08 | 86.66 | 87.71 | 86.4 | 86.8 | +0.1% | 48,487 | 421,757,772 |
| 2024-05-07 | 87.1 | 87.61 | 86.42 | 86.71 | -0.47% | 62,113 | 539,770,203 |
| 2024-05-06 | 82.76 | 87.24 | 82.76 | 87.12 | +6.3% | 153,345 | 1,314,833,478 |
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：