股票概览
80.71
+0.77%
+0.62
79.9
开盘价
81.07
最高价
79.7
最低价
4,409
成交量
数据更新至: 2024-05-31
技术指标
79.14
MA5 (5日均线)
78.05
MA10 (10日均线)
79.13
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 | 79.9 | 81.07 | 79.7 | 80.71 | +0.77% | 4,409 | 35,481,013 |
| 2024-05-30 | 79.9 | 80.5 | 78.03 | 80.09 | +0.36% | 4,227 | 33,604,083 |
| 2024-05-29 | 77.91 | 81.5 | 77.68 | 79.8 | +2.57% | 6,673 | 53,364,811 |
| 2024-05-28 | 77.7 | 79.51 | 77 | 77.8 | +0.65% | 4,459 | 34,916,765 |
| 2024-05-27 | 76.6 | 77.3 | 75.2 | 77.3 | +1.58% | 3,650 | 27,882,219 |
| 2024-05-24 | 76 | 78.29 | 75.55 | 76.1 | -0.69% | 3,971 | 30,464,597 |
| 2024-05-23 | 76.5 | 77.4 | 75 | 76.63 | -0.45% | 3,594 | 27,474,960 |
| 2024-05-22 | 76.75 | 77.58 | 76.29 | 76.98 | -0.04% | 3,113 | 23,906,264 |
| 2024-05-21 | 78.86 | 78.86 | 76.98 | 77.01 | -1.37% | 3,711 | 28,699,499 |
| 2024-05-20 | 78.05 | 80.25 | 77.53 | 78.08 | -0.67% | 6,342 | 49,781,029 |
| 2024-05-17 | 79.34 | 79.34 | 77.58 | 78.61 | -0.58% | 6,520 | 50,945,078 |
| 2024-05-16 | 83.83 | 84.99 | 79 | 79.07 | -5.54% | 12,372 | 99,802,056 |
| 2024-05-15 | 82.96 | 87.5 | 82.24 | 83.71 | +2.21% | 9,550 | 81,249,904 |
| 2024-05-14 | 80.99 | 84.44 | 80.66 | 81.9 | +0.12% | 8,866 | 73,266,862 |
| 2024-05-13 | 78.39 | 84.88 | 78 | 81.8 | +3.31% | 10,088 | 82,115,922 |
| 2024-05-10 | 79.16 | 79.9 | 77.64 | 79.18 | +0.8% | 6,865 | 54,103,633 |
| 2024-05-09 | 79.08 | 80.33 | 78.18 | 78.55 | -1.36% | 6,284 | 49,640,973 |
| 2024-05-08 | 79.7 | 80.78 | 79.2 | 79.63 | -1.17% | 5,484 | 43,795,784 |
| 2024-05-07 | 78.79 | 81.95 | 78.44 | 80.57 | +1.94% | 8,874 | 71,455,145 |
| 2024-05-06 | 80.5 | 81.07 | 78.38 | 79.04 | -3.65% | 17,082 | 136,284,013 |
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：