股票概览
58.64
-0.1%
-0.06
58.76
开盘价
59.47
最高价
58.25
最低价
13,897
成交量
数据更新至: 2024-05-31
技术指标
58.94
MA5 (5日均线)
60.43
MA10 (10日均线)
61.63
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 | 58.76 | 59.47 | 58.25 | 58.64 | -0.1% | 13,897 | 81,679,046 |
| 2024-05-30 | 58.7 | 58.86 | 58.18 | 58.7 | -0.17% | 11,542 | 67,564,183 |
| 2024-05-29 | 58.48 | 59.21 | 58.25 | 58.8 | +0.27% | 9,162 | 53,880,504 |
| 2024-05-28 | 59.7 | 59.7 | 58.25 | 58.64 | -2.1% | 21,377 | 125,659,095 |
| 2024-05-27 | 59.48 | 60.2 | 58.51 | 59.9 | +0.37% | 18,405 | 109,618,603 |
| 2024-05-24 | 60.76 | 61 | 59.5 | 59.68 | -2.32% | 26,177 | 157,174,617 |
| 2024-05-23 | 64.55 | 64.9 | 60.81 | 61.1 | -5.34% | 49,319 | 306,918,865 |
| 2024-05-22 | 70 | 71.77 | 64.02 | 64.55 | +5.15% | 82,136 | 543,884,383 |
| 2024-05-21 | 62.95 | 62.95 | 61.07 | 61.39 | -2.45% | 16,607 | 102,271,260 |
| 2024-05-20 | 63.53 | 64.17 | 62.81 | 62.93 | -0.73% | 23,078 | 146,442,389 |
| 2024-05-17 | 61.87 | 63.45 | 61.36 | 63.39 | +2.59% | 22,529 | 141,668,658 |
| 2024-05-16 | 62.01 | 62.45 | 61.63 | 61.79 | -0.48% | 12,233 | 75,746,892 |
| 2024-05-15 | 62.63 | 62.66 | 61.01 | 62.09 | -0.86% | 15,052 | 93,155,796 |
| 2024-05-14 | 62.17 | 62.88 | 61.88 | 62.63 | +0.69% | 18,798 | 117,326,565 |
| 2024-05-13 | 61.61 | 62.6 | 61.5 | 62.2 | -0.16% | 19,382 | 120,277,220 |
| 2024-05-10 | 63.5 | 63.5 | 62.01 | 62.3 | -1.46% | 17,981 | 112,602,087 |
| 2024-05-09 | 63.18 | 63.48 | 62.5 | 63.22 | +0.14% | 26,109 | 164,627,060 |
| 2024-05-08 | 64.05 | 64.25 | 62.51 | 63.13 | -1.21% | 28,827 | 182,367,862 |
| 2024-05-07 | 64.59 | 65.32 | 63.8 | 63.9 | +0.31% | 39,570 | 254,689,903 |
| 2024-05-06 | 64 | 64.5 | 63.31 | 63.7 | +3.58% | 42,272 | 270,258,597 |
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：