股票概览
75.1
-0.25%
-0.19
75.05
开盘价
76.36
最高价
74.63
最低价
4,892
成交量
数据更新至: 2024-05-31
技术指标
75.86
MA5 (5日均线)
75.81
MA10 (10日均线)
76.25
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 | 75.05 | 76.36 | 74.63 | 75.1 | -0.25% | 4,892 | 36,902,471 |
| 2024-05-30 | 75.08 | 75.88 | 72.82 | 75.29 | -0.04% | 8,265 | 61,306,407 |
| 2024-05-29 | 75.89 | 76.8 | 75.01 | 75.32 | -0.93% | 5,828 | 44,136,547 |
| 2024-05-28 | 76.4 | 77.4 | 75.65 | 76.03 | -1.96% | 5,741 | 43,784,242 |
| 2024-05-27 | 75.24 | 77.68 | 74.82 | 77.55 | +3.07% | 6,947 | 52,923,377 |
| 2024-05-24 | 75 | 76.68 | 74.93 | 75.24 | -1.52% | 12,706 | 95,920,209 |
| 2024-05-23 | 76.95 | 76.95 | 75.63 | 76.4 | -0.71% | 10,136 | 77,366,651 |
| 2024-05-22 | 75.89 | 76.96 | 74.7 | 76.95 | +1.85% | 7,690 | 58,494,839 |
| 2024-05-21 | 74.5 | 75.95 | 73.8 | 75.55 | +1.14% | 10,209 | 76,767,630 |
| 2024-05-20 | 73.61 | 75.59 | 72.5 | 74.7 | +1.48% | 10,454 | 78,000,501 |
| 2024-05-17 | 72.17 | 73.8 | 71.73 | 73.61 | +2% | 8,887 | 65,003,675 |
| 2024-05-16 | 72.8 | 74.14 | 72.08 | 72.17 | -1.25% | 10,600 | 77,093,926 |
| 2024-05-15 | 74 | 74.01 | 72.58 | 73.08 | -1.2% | 9,133 | 66,911,848 |
| 2024-05-14 | 74.09 | 75.3 | 73.08 | 73.97 | +0.52% | 6,830 | 50,391,559 |
| 2024-05-13 | 76.55 | 77 | 73.3 | 73.59 | -3.74% | 10,205 | 75,818,133 |
| 2024-05-10 | 80.1 | 80.45 | 76.2 | 76.45 | -4.56% | 9,175 | 70,922,306 |
| 2024-05-09 | 78.45 | 80.73 | 78.45 | 80.1 | +2.21% | 5,901 | 47,097,590 |
| 2024-05-08 | 82 | 82.33 | 78.32 | 78.37 | -4.57% | 9,754 | 77,597,433 |
| 2024-05-07 | 82.86 | 83.83 | 81.98 | 82.12 | -1.46% | 7,556 | 62,436,476 |
| 2024-05-06 | 83.47 | 85.5 | 81.31 | 83.34 | +0.16% | 12,556 | 104,465,906 |
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：