股票概览
67.71
+0.76%
+0.51
67.45
开盘价
68.8
最高价
67.14
最低价
3,746
成交量
数据更新至: 2024-05-31
技术指标
66.96
MA5 (5日均线)
69.06
MA10 (10日均线)
74.25
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 | 67.45 | 68.8 | 67.14 | 67.71 | +0.76% | 3,746 | 25,444,183 |
| 2024-05-30 | 65.8 | 67.36 | 64.52 | 67.2 | +1.51% | 4,165 | 27,704,396 |
| 2024-05-29 | 66.16 | 67.16 | 65.05 | 66.2 | +0.23% | 5,010 | 33,033,018 |
| 2024-05-28 | 67.14 | 67.77 | 65.98 | 66.05 | -2.32% | 3,925 | 26,148,042 |
| 2024-05-27 | 66.91 | 67.99 | 65.55 | 67.62 | +0.13% | 6,028 | 40,117,501 |
| 2024-05-24 | 69.98 | 69.98 | 66.97 | 67.53 | -3.14% | 10,376 | 70,460,832 |
| 2024-05-23 | 72.25 | 72.72 | 69.51 | 69.72 | -4.13% | 10,147 | 71,656,570 |
| 2024-05-22 | 73.5 | 75 | 72.08 | 72.72 | +0.43% | 7,559 | 55,531,258 |
| 2024-05-21 | 73.52 | 73.52 | 71.47 | 72.41 | -1.34% | 6,237 | 44,994,193 |
| 2024-05-20 | 73.6 | 74.47 | 72.5 | 73.39 | -0.6% | 4,694 | 34,380,301 |
| 2024-05-17 | 74.01 | 75.5 | 72.7 | 73.83 | -0.98% | 6,390 | 47,161,344 |
| 2024-05-16 | 76.14 | 76.14 | 73.52 | 74.56 | +0.23% | 4,478 | 33,209,634 |
| 2024-05-15 | 76.02 | 76.02 | 73.8 | 74.39 | -2.81% | 4,962 | 36,909,543 |
| 2024-05-14 | 76.65 | 78.2 | 75.1 | 76.54 | -0.07% | 6,687 | 50,956,787 |
| 2024-05-13 | 80.98 | 81 | 76.3 | 76.59 | -4.45% | 7,413 | 57,637,111 |
| 2024-05-10 | 84.8 | 84.8 | 79.29 | 80.16 | -5.47% | 9,046 | 73,455,678 |
| 2024-05-09 | 84 | 85.46 | 83.4 | 84.8 | -0.24% | 5,591 | 47,188,211 |
| 2024-05-08 | 83.9 | 86.66 | 82.88 | 85 | +0.59% | 6,655 | 56,280,894 |
| 2024-05-07 | 84.15 | 84.88 | 83 | 84.5 | +0.42% | 3,657 | 30,688,774 |
| 2024-05-06 | 81 | 84.26 | 80.65 | 84.15 | +5.12% | 7,851 | 64,746,617 |
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：