股票概览
61.9
+1.08%
+0.66
60.8
开盘价
62.3
最高价
60.68
最低价
8,623
成交量
数据更新至: 2024-05-31
技术指标
61.07
MA5 (5日均线)
62.92
MA10 (10日均线)
64.95
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 | 60.8 | 62.3 | 60.68 | 61.9 | +1.08% | 8,623 | 52,962,346 |
| 2024-05-30 | 59.13 | 62.5 | 59 | 61.24 | +1.36% | 4,948 | 30,136,370 |
| 2024-05-29 | 60.37 | 62.14 | 59.88 | 60.42 | +0.03% | 5,134 | 31,277,784 |
| 2024-05-28 | 61.54 | 62.93 | 60.13 | 60.4 | -1.6% | 6,768 | 41,602,643 |
| 2024-05-27 | 62.13 | 62.64 | 59.19 | 61.38 | -0.82% | 11,680 | 70,399,348 |
| 2024-05-24 | 64.3 | 64.57 | 61.88 | 61.89 | -4.39% | 11,106 | 70,016,220 |
| 2024-05-23 | 64.46 | 66.2 | 63.93 | 64.73 | +0.33% | 5,615 | 36,545,520 |
| 2024-05-22 | 64.8 | 66.8 | 63.66 | 64.52 | -2.24% | 9,884 | 63,776,307 |
| 2024-05-21 | 66.38 | 66.8 | 65.11 | 66 | -1.05% | 5,912 | 39,014,956 |
| 2024-05-20 | 69.34 | 70.6 | 66.48 | 66.7 | -4.44% | 8,904 | 60,406,838 |
| 2024-05-17 | 67.15 | 69.88 | 67.06 | 69.8 | +3.06% | 5,875 | 40,301,119 |
| 2024-05-16 | 66.33 | 68.31 | 66.26 | 67.73 | +1.32% | 4,669 | 31,499,557 |
| 2024-05-15 | 65 | 68.14 | 63.7 | 66.85 | +3.42% | 6,480 | 43,224,688 |
| 2024-05-14 | 64.63 | 65.93 | 63.11 | 64.64 | -0.03% | 6,238 | 40,212,564 |
| 2024-05-13 | 65.11 | 65.98 | 62.88 | 64.66 | -0.71% | 8,846 | 57,007,231 |
| 2024-05-10 | 67.59 | 68.6 | 64.05 | 65.12 | -3.78% | 5,978 | 38,996,342 |
| 2024-05-09 | 66.92 | 68.58 | 66.25 | 67.68 | +2.13% | 5,255 | 35,531,569 |
| 2024-05-08 | 66.3 | 67.8 | 66.08 | 66.27 | -2.97% | 6,935 | 46,293,633 |
| 2024-05-07 | 69.03 | 69.48 | 67.99 | 68.3 | -0.6% | 4,682 | 32,080,675 |
| 2024-05-06 | 67.1 | 69.56 | 66.79 | 68.71 | +4.53% | 7,745 | 53,025,992 |
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：