股票概览
70.05
-1.48%
-1.05
70.86
开盘价
72.32
最高价
69.39
最低价
72,729
成交量
数据更新至: 2024-05-31
技术指标
68.67
MA5 (5日均线)
66.85
MA10 (10日均线)
68.04
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 | 70.86 | 72.32 | 69.39 | 70.05 | -1.48% | 72,729 | 513,901,627 |
| 2024-05-30 | 68 | 72.73 | 67.09 | 71.1 | +3.18% | 129,859 | 921,141,189 |
| 2024-05-29 | 66.44 | 69.95 | 66.44 | 68.91 | +2.85% | 97,499 | 668,601,359 |
| 2024-05-28 | 67 | 69.5 | 66.43 | 67 | +1.09% | 101,048 | 685,316,657 |
| 2024-05-27 | 61.73 | 66.3 | 61.34 | 66.28 | +7.51% | 92,859 | 594,236,851 |
| 2024-05-24 | 64.06 | 64.4 | 61.6 | 61.65 | -4.64% | 61,180 | 383,714,357 |
| 2024-05-23 | 67 | 67.3 | 64.6 | 64.65 | -2.77% | 38,333 | 250,644,269 |
| 2024-05-22 | 66.78 | 68 | 65.49 | 66.49 | +0.29% | 53,143 | 353,433,619 |
| 2024-05-21 | 66.01 | 66.93 | 65.2 | 66.3 | +0.39% | 53,384 | 353,663,853 |
| 2024-05-20 | 65.21 | 66.82 | 64.23 | 66.04 | +0.81% | 70,425 | 461,366,769 |
| 2024-05-17 | 65 | 65.61 | 62.64 | 65.51 | -1.19% | 93,399 | 598,457,734 |
| 2024-05-16 | 67.6 | 68.1 | 66.05 | 66.3 | +0.14% | 56,438 | 377,733,133 |
| 2024-05-15 | 66.5 | 68.8 | 65 | 66.21 | -0.53% | 69,179 | 462,734,493 |
| 2024-05-14 | 68.47 | 70.74 | 66.3 | 66.56 | -1.04% | 67,407 | 461,194,563 |
| 2024-05-13 | 67.8 | 69.18 | 67.09 | 67.26 | -2.39% | 54,435 | 370,682,457 |
| 2024-05-10 | 71.88 | 72.14 | 66.78 | 68.91 | -4.95% | 90,897 | 626,796,032 |
| 2024-05-09 | 73.5 | 75.02 | 72.12 | 72.5 | -1.1% | 67,952 | 496,717,482 |
| 2024-05-08 | 75.01 | 75.59 | 72.17 | 73.31 | -2.78% | 81,349 | 599,556,449 |
| 2024-05-07 | 73 | 77.5 | 72.39 | 75.41 | +7.04% | 150,102 | 1,125,435,964 |
| 2024-05-06 | 68.3 | 70.85 | 67.31 | 70.45 | +6.24% | 115,471 | 800,418,409 |
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：