股票概览
65.1
+0.03%
+0.02
65.5
开盘价
66.39
最高价
64.63
最低价
10,312
成交量
数据更新至: 2024-05-31
技术指标
65.60
MA5 (5日均线)
67.51
MA10 (10日均线)
70.40
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 | 65.5 | 66.39 | 64.63 | 65.1 | +0.03% | 10,312 | 67,387,361 |
| 2024-05-30 | 65.55 | 65.82 | 64.74 | 65.08 | -0.66% | 9,623 | 62,658,403 |
| 2024-05-29 | 65.6 | 66.4 | 65.3 | 65.51 | -0.44% | 7,364 | 48,608,119 |
| 2024-05-28 | 66.04 | 66.77 | 65.66 | 65.8 | -1.1% | 10,307 | 68,119,862 |
| 2024-05-27 | 66.9 | 67.2 | 65.25 | 66.53 | 0% | 9,724 | 64,315,159 |
| 2024-05-24 | 68.04 | 68.48 | 66.41 | 66.53 | -1.86% | 9,945 | 66,513,415 |
| 2024-05-23 | 70.15 | 70.2 | 67.55 | 67.79 | -3.34% | 12,384 | 84,751,806 |
| 2024-05-22 | 71.33 | 71.37 | 70 | 70.13 | -1.11% | 9,676 | 67,979,913 |
| 2024-05-21 | 71.63 | 71.99 | 70.69 | 70.92 | -1.09% | 7,623 | 54,227,075 |
| 2024-05-20 | 71.38 | 72.68 | 71.11 | 71.7 | +0.41% | 10,784 | 77,514,528 |
| 2024-05-17 | 70.4 | 71.63 | 70.31 | 71.41 | +1% | 12,686 | 89,943,389 |
| 2024-05-16 | 72 | 72.67 | 70.51 | 70.7 | -0.73% | 14,783 | 105,785,896 |
| 2024-05-15 | 72.6 | 73.17 | 71.22 | 71.22 | -2.53% | 12,441 | 89,904,486 |
| 2024-05-14 | 71.94 | 73.35 | 70.86 | 73.07 | +2.1% | 20,773 | 150,285,383 |
| 2024-05-13 | 73.35 | 73.89 | 71 | 71.57 | -3.06% | 21,180 | 152,701,996 |
| 2024-05-10 | 75.27 | 75.55 | 73.52 | 73.83 | -1.66% | 11,129 | 82,616,091 |
| 2024-05-09 | 74.25 | 75.58 | 73.62 | 75.08 | +1.32% | 13,595 | 101,966,490 |
| 2024-05-08 | 75.8 | 77.1 | 73.98 | 74.1 | -2.35% | 17,592 | 132,103,356 |
| 2024-05-07 | 76.08 | 76.58 | 75.08 | 75.88 | -0.16% | 14,879 | 112,865,295 |
| 2024-05-06 | 73.69 | 76.25 | 73.46 | 76 | +4.6% | 32,726 | 246,944,710 |
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：