股票概览
63.79
+1.05%
+0.66
63.33
开盘价
64.21
最高价
63.01
最低价
4,663
成交量
数据更新至: 2024-05-31
技术指标
63.15
MA5 (5日均线)
63.50
MA10 (10日均线)
64.78
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 | 63.33 | 64.21 | 63.01 | 63.79 | +1.05% | 4,663 | 29,719,834 |
| 2024-05-30 | 62.1 | 63.87 | 61.22 | 63.13 | +1.09% | 5,681 | 35,769,751 |
| 2024-05-29 | 62.8 | 63.9 | 62.05 | 62.45 | -1.05% | 4,517 | 28,400,660 |
| 2024-05-28 | 62.96 | 65.28 | 62.42 | 63.11 | -0.24% | 7,554 | 48,360,333 |
| 2024-05-27 | 61.38 | 63.37 | 60.05 | 63.26 | +3.06% | 7,933 | 48,994,605 |
| 2024-05-24 | 63.03 | 63.1 | 61.29 | 61.38 | -2.66% | 4,683 | 28,973,630 |
| 2024-05-23 | 64.05 | 64.82 | 62.99 | 63.06 | -1.99% | 4,196 | 26,676,596 |
| 2024-05-22 | 65.1 | 65.48 | 62.72 | 64.34 | -1.62% | 7,342 | 47,022,065 |
| 2024-05-21 | 64.84 | 65.56 | 64.12 | 65.4 | +0.48% | 3,688 | 23,959,124 |
| 2024-05-20 | 66 | 66.8 | 65 | 65.09 | -1% | 6,135 | 40,355,386 |
| 2024-05-17 | 66 | 66 | 65 | 65.75 | -0.53% | 4,643 | 30,363,754 |
| 2024-05-16 | 66.24 | 66.98 | 65.72 | 66.1 | -0.26% | 5,296 | 35,144,975 |
| 2024-05-15 | 65.5 | 67.1 | 64.9 | 66.27 | +0.38% | 6,457 | 42,707,859 |
| 2024-05-14 | 66.52 | 67.5 | 65.1 | 66.02 | +0.03% | 6,182 | 41,054,450 |
| 2024-05-13 | 67.56 | 68.53 | 65.68 | 66 | -2.84% | 8,128 | 54,065,422 |
| 2024-05-10 | 71 | 72 | 67.36 | 67.93 | -3.19% | 14,358 | 99,249,274 |
| 2024-05-09 | 64 | 70.17 | 63.83 | 70.17 | +10% | 12,505 | 84,570,760 |
| 2024-05-08 | 64.44 | 64.44 | 63.35 | 63.79 | -0.85% | 3,185 | 20,313,247 |
| 2024-05-07 | 64.2 | 64.68 | 63.7 | 64.34 | +0.3% | 3,571 | 22,915,805 |
| 2024-05-06 | 63.21 | 64.6 | 63.01 | 64.15 | +3.1% | 5,498 | 35,169,374 |
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：