股票概览
58.12
+0.64%
+0.37
57.8
开盘价
58.66
最高价
56.26
最低价
55,589
成交量
数据更新至: 2024-05-31
技术指标
57.64
MA5 (5日均线)
58.06
MA10 (10日均线)
60.49
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 | 57.8 | 58.66 | 56.26 | 58.12 | +0.64% | 55,589 | 320,256,241 |
| 2024-05-30 | 57.56 | 58.37 | 57.12 | 57.75 | +0.42% | 31,606 | 182,512,914 |
| 2024-05-29 | 57.08 | 58.09 | 57 | 57.51 | -0.26% | 32,537 | 187,250,779 |
| 2024-05-28 | 57.01 | 58.35 | 56.81 | 57.66 | +0.86% | 49,882 | 288,050,984 |
| 2024-05-27 | 56.8 | 57.3 | 56.24 | 57.17 | +0.55% | 36,542 | 207,490,602 |
| 2024-05-24 | 57.02 | 57.83 | 56.67 | 56.86 | -0.68% | 39,551 | 226,052,162 |
| 2024-05-23 | 58.85 | 59.05 | 56.99 | 57.25 | -3.33% | 76,094 | 439,718,507 |
| 2024-05-22 | 59.3 | 60.2 | 58.73 | 59.22 | +0.42% | 48,081 | 285,824,542 |
| 2024-05-21 | 59.98 | 60.59 | 58.82 | 58.97 | -1.91% | 59,958 | 357,114,347 |
| 2024-05-20 | 59.99 | 60.37 | 59.01 | 60.12 | +0.87% | 55,856 | 333,204,578 |
| 2024-05-17 | 59.45 | 60.18 | 59.08 | 59.6 | +0.03% | 43,520 | 259,003,296 |
| 2024-05-16 | 60.51 | 60.6 | 59.2 | 59.58 | -1.42% | 51,181 | 305,213,968 |
| 2024-05-15 | 61.01 | 61.34 | 59.46 | 60.44 | -0.67% | 59,413 | 357,562,546 |
| 2024-05-14 | 61.99 | 62.5 | 60.66 | 60.85 | -1.47% | 65,066 | 400,627,938 |
| 2024-05-13 | 63.63 | 64.75 | 61.41 | 61.76 | -3.71% | 104,990 | 658,420,444 |
| 2024-05-10 | 64.41 | 65.48 | 62.3 | 64.14 | -0.76% | 105,367 | 672,072,127 |
| 2024-05-09 | 65 | 65.88 | 63.6 | 64.63 | +0.02% | 97,334 | 630,332,521 |
| 2024-05-08 | 65.58 | 66.45 | 64.15 | 64.62 | -2.18% | 97,102 | 631,465,559 |
| 2024-05-07 | 67 | 68.87 | 65.94 | 66.06 | -2.25% | 136,540 | 916,339,194 |
| 2024-05-06 | 63.41 | 68.59 | 62.15 | 67.58 | +8.86% | 166,583 | 1,097,037,611 |
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：