股票概览
80.16
+2.38%
+1.86
79
开盘价
81.48
最高价
78.32
最低价
6,075
成交量
数据更新至: 2024-05-31
技术指标
78.71
MA5 (5日均线)
78.77
MA10 (10日均线)
80.65
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 | 79 | 81.48 | 78.32 | 80.16 | +2.38% | 6,075 | 48,683,832 |
| 2024-05-30 | 77.45 | 78.36 | 77.29 | 78.3 | +0.62% | 2,266 | 17,646,454 |
| 2024-05-29 | 78.64 | 78.68 | 77.3 | 77.82 | -0.6% | 4,069 | 31,706,009 |
| 2024-05-28 | 79 | 79.9 | 78.02 | 78.29 | -0.9% | 4,170 | 32,884,596 |
| 2024-05-27 | 77.92 | 79.68 | 77.26 | 79 | +1.92% | 5,646 | 44,470,747 |
| 2024-05-24 | 78.83 | 78.83 | 77.51 | 77.51 | -0.6% | 4,059 | 31,562,271 |
| 2024-05-23 | 78.9 | 78.9 | 77.91 | 77.98 | -1.13% | 3,823 | 29,936,850 |
| 2024-05-22 | 79.9 | 79.9 | 78.5 | 78.87 | +0.08% | 4,150 | 32,751,003 |
| 2024-05-21 | 80 | 80.38 | 78.25 | 78.81 | -2.7% | 7,458 | 58,985,074 |
| 2024-05-20 | 79.63 | 82.79 | 79.53 | 81 | +1.94% | 7,140 | 58,168,967 |
| 2024-05-17 | 79.48 | 80.22 | 78.32 | 79.46 | -0.08% | 5,962 | 47,231,283 |
| 2024-05-16 | 79.87 | 81.16 | 79.24 | 79.52 | +0.4% | 4,565 | 36,614,490 |
| 2024-05-15 | 80.39 | 80.98 | 79.18 | 79.2 | -1.52% | 4,913 | 39,261,232 |
| 2024-05-14 | 79.98 | 81.38 | 79.84 | 80.42 | +0.99% | 4,924 | 39,757,089 |
| 2024-05-13 | 81.99 | 82 | 79.37 | 79.63 | -3.03% | 7,897 | 63,353,920 |
| 2024-05-10 | 83.85 | 84 | 81.21 | 82.12 | -2.24% | 7,681 | 63,257,890 |
| 2024-05-09 | 84.74 | 85.73 | 83.88 | 84 | -0.86% | 8,768 | 74,015,169 |
| 2024-05-08 | 87.88 | 88.47 | 84.41 | 84.73 | -3.57% | 12,045 | 103,485,249 |
| 2024-05-07 | 88.9 | 89 | 87.62 | 87.87 | -0.41% | 7,611 | 67,062,300 |
| 2024-05-06 | 83.99 | 88.57 | 83.53 | 88.23 | +5.2% | 13,959 | 120,915,341 |
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：