股票概览
67.78
+2.16%
+1.43
67
开盘价
68.88
最高价
66.06
最低价
19,080
成交量
数据更新至: 2024-05-31
技术指标
66.11
MA5 (5日均线)
67.14
MA10 (10日均线)
67.90
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 | 67 | 68.88 | 66.06 | 67.78 | +2.16% | 19,080 | 128,843,523 |
| 2024-05-30 | 63.75 | 67.48 | 63.5 | 66.35 | +1.16% | 14,196 | 93,467,056 |
| 2024-05-29 | 69 | 69 | 65.4 | 65.59 | -1.28% | 14,352 | 95,958,617 |
| 2024-05-28 | 64.24 | 68.5 | 63.26 | 66.44 | +3.2% | 17,800 | 117,805,202 |
| 2024-05-27 | 66.04 | 66.09 | 62.81 | 64.38 | -2.37% | 15,518 | 99,026,575 |
| 2024-05-24 | 66.26 | 66.65 | 65.34 | 65.94 | -1.29% | 10,520 | 69,265,431 |
| 2024-05-23 | 67.96 | 68.86 | 66.36 | 66.8 | -1.91% | 15,953 | 107,418,553 |
| 2024-05-22 | 68.95 | 69.38 | 67.21 | 68.1 | -1.33% | 14,999 | 101,915,482 |
| 2024-05-21 | 71.9 | 71.9 | 68.88 | 69.02 | -2.79% | 14,654 | 101,981,895 |
| 2024-05-20 | 71.11 | 72.67 | 70.3 | 71 | -0.15% | 18,529 | 132,251,799 |
| 2024-05-17 | 68.67 | 71.11 | 67.52 | 71.11 | +3.33% | 20,113 | 140,122,674 |
| 2024-05-16 | 67.48 | 70.85 | 67.11 | 68.82 | +2.4% | 25,883 | 180,123,785 |
| 2024-05-15 | 67.6 | 69.32 | 66.65 | 67.21 | -0.97% | 11,036 | 75,236,210 |
| 2024-05-14 | 67.36 | 68.07 | 66 | 67.87 | +0.31% | 17,203 | 115,544,189 |
| 2024-05-13 | 69.5 | 69.98 | 66.73 | 67.66 | -3.43% | 20,166 | 136,785,493 |
| 2024-05-10 | 72.85 | 73.31 | 69.71 | 70.06 | -2.69% | 21,785 | 153,965,435 |
| 2024-05-09 | 66.66 | 72.98 | 66.49 | 72 | +7.88% | 35,198 | 248,222,139 |
| 2024-05-08 | 68 | 68.59 | 66.51 | 66.74 | -3.83% | 17,971 | 121,213,921 |
| 2024-05-07 | 65.63 | 70.18 | 65.2 | 69.4 | +5.44% | 29,384 | 201,805,158 |
| 2024-05-06 | 64.98 | 67.57 | 64.98 | 65.82 | +1.94% | 21,061 | 139,408,248 |
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：