股票概览
78.39
-0.46%
-0.36
78.94
开盘价
79.94
最高价
77.85
最低价
4,186
成交量
数据更新至: 2024-05-31
技术指标
78.80
MA5 (5日均线)
80.46
MA10 (10日均线)
77.74
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 | 78.94 | 79.94 | 77.85 | 78.39 | -0.46% | 4,186 | 32,983,328 |
| 2024-05-30 | 77.18 | 79.78 | 77.05 | 78.75 | +1.22% | 5,811 | 45,695,656 |
| 2024-05-29 | 79.81 | 80.1 | 77.43 | 77.8 | -1.52% | 5,080 | 39,927,710 |
| 2024-05-28 | 80 | 80.8 | 78.13 | 79 | -1.3% | 7,339 | 58,317,147 |
| 2024-05-27 | 79 | 80.12 | 77.63 | 80.04 | +1.32% | 8,151 | 64,187,927 |
| 2024-05-24 | 80.16 | 80.99 | 78.66 | 79 | -2.32% | 8,144 | 64,882,104 |
| 2024-05-23 | 83.5 | 84.2 | 79.72 | 80.88 | -3.14% | 15,198 | 123,458,735 |
| 2024-05-22 | 84.02 | 86.68 | 82.59 | 83.5 | -0.65% | 11,780 | 99,053,207 |
| 2024-05-21 | 82.82 | 85.14 | 82.2 | 84.05 | +1.02% | 9,951 | 83,702,422 |
| 2024-05-20 | 83.8 | 85.76 | 82.92 | 83.2 | +0.52% | 15,101 | 127,091,402 |
| 2024-05-17 | 82.16 | 84.21 | 81.81 | 82.77 | -0.28% | 15,493 | 128,136,770 |
| 2024-05-16 | 78.8 | 85.4 | 78.03 | 83 | +6.75% | 35,255 | 288,263,005 |
| 2024-05-15 | 70.71 | 77.75 | 70.71 | 77.75 | +10% | 25,725 | 195,736,605 |
| 2024-05-14 | 71.39 | 71.66 | 69.69 | 70.68 | -0.95% | 5,624 | 39,650,308 |
| 2024-05-13 | 71.71 | 72.3 | 70.73 | 71.36 | -1.18% | 4,625 | 32,986,924 |
| 2024-05-10 | 74 | 74 | 71.31 | 72.21 | -1.73% | 5,548 | 40,120,271 |
| 2024-05-09 | 72.21 | 74.32 | 72.21 | 73.48 | +1.49% | 5,813 | 42,725,912 |
| 2024-05-08 | 72.88 | 73.23 | 72.04 | 72.4 | -0.89% | 5,252 | 38,070,934 |
| 2024-05-07 | 73.66 | 74.15 | 72.52 | 73.05 | -0.61% | 5,470 | 40,077,850 |
| 2024-05-06 | 73.88 | 74.19 | 73 | 73.5 | +0.85% | 7,685 | 56,695,546 |
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：