股票概览
69.84
+4.49%
+3
67.5
开盘价
70.4
最高价
67.5
最低价
7,197
成交量
数据更新至: 2024-05-31
技术指标
68.55
MA5 (5日均线)
69.88
MA10 (10日均线)
71.84
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 | 67.5 | 70.4 | 67.5 | 69.84 | +4.49% | 7,197 | 49,735,686 |
| 2024-05-30 | 68.2 | 68.67 | 66.63 | 66.84 | -1.97% | 5,806 | 39,114,294 |
| 2024-05-29 | 68.6 | 69.68 | 68.09 | 68.18 | -0.31% | 4,178 | 28,767,131 |
| 2024-05-28 | 69.62 | 70.27 | 68.1 | 68.39 | -1.57% | 4,129 | 28,539,570 |
| 2024-05-27 | 68.26 | 69.88 | 66.26 | 69.48 | +2.12% | 6,309 | 42,787,605 |
| 2024-05-24 | 70.42 | 71 | 68 | 68.04 | -3.9% | 5,451 | 37,669,072 |
| 2024-05-23 | 72.5 | 72.68 | 70.67 | 70.8 | -2.65% | 3,901 | 27,895,959 |
| 2024-05-22 | 72.59 | 73.08 | 71.66 | 72.73 | +0.96% | 4,158 | 30,065,274 |
| 2024-05-21 | 72.2 | 72.39 | 71.36 | 72.04 | -0.52% | 2,883 | 20,710,524 |
| 2024-05-20 | 73.02 | 73.77 | 71.92 | 72.42 | -0.32% | 6,026 | 43,864,506 |
| 2024-05-17 | 70.2 | 72.79 | 69.9 | 72.65 | +3.48% | 6,552 | 46,938,180 |
| 2024-05-16 | 71.54 | 72.48 | 70.1 | 70.21 | -1.86% | 5,173 | 36,818,086 |
| 2024-05-15 | 72.3 | 73.27 | 71.5 | 71.54 | -1.19% | 5,000 | 36,047,305 |
| 2024-05-14 | 73.58 | 74.12 | 72.1 | 72.4 | -1% | 5,716 | 41,513,767 |
| 2024-05-13 | 74.2 | 74.74 | 72.22 | 73.13 | -2.34% | 4,871 | 35,791,711 |
| 2024-05-10 | 76.8 | 77.39 | 74.44 | 74.88 | -2.95% | 7,990 | 60,413,896 |
| 2024-05-09 | 74.4 | 77.65 | 74 | 77.16 | +4.41% | 11,670 | 88,767,555 |
| 2024-05-08 | 75.83 | 75.83 | 73.73 | 73.9 | -2.56% | 7,467 | 55,672,450 |
| 2024-05-07 | 75.54 | 76.66 | 75.5 | 75.84 | -0.59% | 7,629 | 58,023,466 |
| 2024-05-06 | 74.92 | 76.8 | 74 | 76.29 | +3.22% | 10,511 | 79,240,140 |
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：