股票概览
68.93
+1.37%
+0.93
67.9
开盘价
69.5
最高价
67.9
最低价
5,810
成交量
数据更新至: 2024-05-31
技术指标
68.24
MA5 (5日均线)
67.97
MA10 (10日均线)
69.34
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 | 67.9 | 69.5 | 67.9 | 68.93 | +1.37% | 5,810 | 40,068,095 |
| 2024-05-30 | 67.86 | 69.2 | 67.05 | 68 | +0.18% | 6,508 | 44,432,947 |
| 2024-05-29 | 66.7 | 68.68 | 66.7 | 67.88 | +0.53% | 4,138 | 28,163,485 |
| 2024-05-28 | 69 | 69 | 67.24 | 67.52 | -1.99% | 5,686 | 38,631,823 |
| 2024-05-27 | 65.75 | 68.95 | 65.3 | 68.89 | +4.78% | 7,936 | 53,334,811 |
| 2024-05-24 | 67.17 | 67.42 | 65.66 | 65.75 | -2.45% | 5,968 | 39,520,293 |
| 2024-05-23 | 68.3 | 68.96 | 67.26 | 67.4 | -1.72% | 5,724 | 38,963,816 |
| 2024-05-22 | 67.86 | 68.78 | 67.71 | 68.58 | +1.06% | 5,244 | 35,725,960 |
| 2024-05-21 | 68.99 | 69.13 | 67.85 | 67.86 | -1.51% | 5,535 | 37,728,260 |
| 2024-05-20 | 69.29 | 70.22 | 68.51 | 68.9 | -0.4% | 8,334 | 57,539,036 |
| 2024-05-17 | 68.39 | 69.34 | 68.03 | 69.18 | +1.16% | 5,560 | 38,187,383 |
| 2024-05-16 | 69.73 | 70.28 | 68.29 | 68.39 | -1.92% | 6,949 | 47,975,366 |
| 2024-05-15 | 69.2 | 71.2 | 68.69 | 69.73 | -0.03% | 4,676 | 32,789,781 |
| 2024-05-14 | 69 | 70.18 | 68.81 | 69.75 | +1.41% | 5,046 | 35,194,941 |
| 2024-05-13 | 70.88 | 71 | 68.11 | 68.78 | -3.28% | 11,932 | 82,958,516 |
| 2024-05-10 | 71.3 | 72.32 | 70.26 | 71.11 | -0.31% | 6,875 | 48,959,488 |
| 2024-05-09 | 72.04 | 72.85 | 71.17 | 71.33 | -0.17% | 8,908 | 63,862,700 |
| 2024-05-08 | 73.26 | 73.38 | 71.45 | 71.45 | -2.59% | 6,226 | 44,861,306 |
| 2024-05-07 | 74.16 | 74.47 | 73 | 73.35 | -0.81% | 6,587 | 48,501,512 |
| 2024-05-06 | 74.2 | 75.56 | 73.88 | 73.95 | +1.26% | 8,337 | 62,134,915 |
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：