股票概览
73.32
-0.2%
-0.15
73.97
开盘价
74.98
最高价
73.16
最低价
3,242
成交量
数据更新至: 2024-05-31
技术指标
73.06
MA5 (5日均线)
72.34
MA10 (10日均线)
71.77
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 | 73.97 | 74.98 | 73.16 | 73.32 | -0.2% | 3,242 | 23,936,929 |
| 2024-05-30 | 71.6 | 74.64 | 70.21 | 73.47 | +3.03% | 4,971 | 36,210,578 |
| 2024-05-29 | 72.87 | 74.4 | 70.79 | 71.31 | -2.18% | 4,894 | 35,352,471 |
| 2024-05-28 | 73.9 | 75.91 | 72.54 | 72.9 | -1.88% | 6,911 | 51,213,257 |
| 2024-05-27 | 71.39 | 74.63 | 69.01 | 74.3 | +3.67% | 7,531 | 54,007,910 |
| 2024-05-24 | 71.04 | 72.2 | 70.5 | 71.67 | +0.01% | 4,366 | 31,251,720 |
| 2024-05-23 | 72 | 73.32 | 71.17 | 71.66 | -0.57% | 4,455 | 32,114,093 |
| 2024-05-22 | 70.23 | 72.55 | 69.5 | 72.07 | +2.01% | 3,245 | 23,057,408 |
| 2024-05-21 | 71.22 | 71.55 | 70.26 | 70.65 | -1.93% | 3,114 | 22,061,038 |
| 2024-05-20 | 71.39 | 74.5 | 70.34 | 72.04 | +1.29% | 5,655 | 41,203,128 |
| 2024-05-17 | 69.96 | 71.34 | 68.5 | 71.12 | +1.56% | 4,536 | 31,680,152 |
| 2024-05-16 | 68.5 | 71.97 | 68.32 | 70.03 | +3.56% | 7,267 | 51,001,805 |
| 2024-05-15 | 68.99 | 69.71 | 67.34 | 67.62 | -2% | 3,981 | 27,142,801 |
| 2024-05-14 | 70.3 | 71.81 | 68.3 | 69 | -1.75% | 5,339 | 37,119,769 |
| 2024-05-13 | 71.96 | 71.96 | 69.67 | 70.23 | -2.06% | 4,185 | 29,423,635 |
| 2024-05-10 | 74.5 | 74.84 | 71.39 | 71.71 | -2.9% | 4,667 | 33,841,996 |
| 2024-05-09 | 73.99 | 74.78 | 72.21 | 73.85 | +1.3% | 3,153 | 23,304,563 |
| 2024-05-08 | 74.7 | 74.7 | 72.1 | 72.9 | -1.61% | 4,948 | 36,239,073 |
| 2024-05-07 | 71.69 | 76.49 | 71.51 | 74.09 | +3.61% | 8,211 | 61,028,798 |
| 2024-05-06 | 79 | 79 | 71.21 | 71.51 | -3.55% | 14,334 | 104,157,520 |
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：