股票概览
65.71
+0.21%
+0.14
65.57
开盘价
66.23
最高价
65.57
最低价
2,108
成交量
数据更新至: 2024-05-31
技术指标
66.14
MA5 (5日均线)
67.03
MA10 (10日均线)
68.98
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 | 65.57 | 66.23 | 65.57 | 65.71 | +0.21% | 2,108 | 13,898,642 |
| 2024-05-30 | 66.15 | 66.37 | 65.57 | 65.57 | -1.19% | 2,071 | 13,660,012 |
| 2024-05-29 | 66.12 | 66.79 | 66.12 | 66.36 | +0.17% | 1,374 | 9,124,320 |
| 2024-05-28 | 66.7 | 66.88 | 66.2 | 66.25 | -0.82% | 1,392 | 9,254,829 |
| 2024-05-27 | 66.8 | 67.5 | 66 | 66.8 | 0% | 1,727 | 11,489,836 |
| 2024-05-24 | 67.3 | 67.33 | 66.66 | 66.8 | -0.15% | 2,057 | 13,782,857 |
| 2024-05-23 | 68.48 | 68.48 | 66.88 | 66.9 | -2.34% | 3,693 | 24,916,969 |
| 2024-05-22 | 67.93 | 68.62 | 67.92 | 68.5 | +0.47% | 1,089 | 7,431,403 |
| 2024-05-21 | 69.32 | 69.35 | 67.8 | 68.18 | -1.5% | 2,711 | 18,519,923 |
| 2024-05-20 | 69.3 | 70.44 | 69.17 | 69.22 | +0.03% | 2,418 | 16,859,218 |
| 2024-05-17 | 68.61 | 69.27 | 68.5 | 69.2 | +0.83% | 1,609 | 11,101,529 |
| 2024-05-16 | 69.06 | 69.36 | 68.6 | 68.63 | -0.44% | 2,941 | 20,273,296 |
| 2024-05-15 | 70.11 | 70.3 | 68.77 | 68.93 | -1.15% | 2,912 | 20,134,328 |
| 2024-05-14 | 70.09 | 70.74 | 69.7 | 69.73 | -0.51% | 1,706 | 11,952,932 |
| 2024-05-13 | 71.4 | 71.42 | 69.23 | 70.09 | -2.37% | 4,617 | 32,310,805 |
| 2024-05-10 | 73.5 | 73.5 | 71.52 | 71.79 | -1.94% | 2,619 | 18,880,479 |
| 2024-05-09 | 72.1 | 73.55 | 72 | 73.21 | +1.54% | 2,679 | 19,544,592 |
| 2024-05-08 | 72.91 | 73.62 | 71.7 | 72.1 | -1.1% | 3,149 | 22,873,559 |
| 2024-05-07 | 72.98 | 73.35 | 72.15 | 72.9 | +0.25% | 3,215 | 23,388,945 |
| 2024-05-06 | 72 | 73.15 | 71.98 | 72.72 | +2.11% | 4,995 | 36,297,364 |
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：