股票概览
68.05
-0.44%
-0.3
68.38
开盘价
68.8
最高价
67.6
最低价
19,914
成交量
数据更新至: 2024-05-31
技术指标
69.82
MA5 (5日均线)
71.89
MA10 (10日均线)
70.37
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 | 68.38 | 68.8 | 67.6 | 68.05 | -0.44% | 19,914 | 135,693,813 |
| 2024-05-30 | 70.7 | 70.7 | 67.91 | 68.35 | -3.46% | 19,692 | 135,564,734 |
| 2024-05-29 | 69.5 | 71.74 | 69.5 | 70.8 | +0.16% | 20,691 | 146,628,705 |
| 2024-05-28 | 71.27 | 72.45 | 70.33 | 70.69 | -0.72% | 19,493 | 139,171,631 |
| 2024-05-27 | 73.48 | 73.48 | 69 | 71.2 | -2% | 45,846 | 322,717,032 |
| 2024-05-24 | 73.71 | 74.45 | 72.08 | 72.65 | -2.44% | 34,171 | 248,552,760 |
| 2024-05-23 | 73.3 | 75 | 72.52 | 74.47 | +0.46% | 38,945 | 286,892,556 |
| 2024-05-22 | 74.31 | 75.72 | 73.5 | 74.13 | +0.05% | 45,830 | 342,118,628 |
| 2024-05-21 | 74.08 | 75.5 | 73.02 | 74.09 | -0.44% | 40,376 | 299,535,841 |
| 2024-05-20 | 76.01 | 76.96 | 73 | 74.42 | -3.97% | 64,387 | 480,400,102 |
| 2024-05-17 | 73.76 | 78.8 | 70.36 | 77.5 | +5.18% | 92,752 | 686,424,518 |
| 2024-05-16 | 69 | 75.22 | 68.32 | 73.68 | +6.74% | 90,708 | 652,892,208 |
| 2024-05-15 | 67.58 | 71.16 | 66.99 | 69.03 | +1.95% | 44,271 | 306,916,322 |
| 2024-05-14 | 67.61 | 68.86 | 67.1 | 67.71 | +0.15% | 26,727 | 181,846,202 |
| 2024-05-13 | 67.48 | 68.02 | 66.55 | 67.61 | -0.81% | 25,327 | 170,707,290 |
| 2024-05-10 | 66.74 | 69.78 | 66.44 | 68.16 | +1.81% | 36,916 | 251,053,366 |
| 2024-05-09 | 65.48 | 67 | 65.45 | 66.95 | +2.24% | 31,238 | 207,797,378 |
| 2024-05-08 | 66.85 | 67.53 | 65.36 | 65.48 | -2.05% | 18,824 | 124,428,830 |
| 2024-05-07 | 65.42 | 67.34 | 65 | 66.85 | +2% | 38,117 | 253,571,694 |
| 2024-05-06 | 63.8 | 66.15 | 63.79 | 65.54 | +5.02% | 56,755 | 369,823,543 |
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：