股票概览
59.57
+1.14%
+0.67
58.9
开盘价
59.66
最高价
58.9
最低价
744
成交量
数据更新至: 2024-05-31
技术指标
59.31
MA5 (5日均线)
60.01
MA10 (10日均线)
60.52
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 | 58.9 | 59.66 | 58.9 | 59.57 | +1.14% | 744 | 4,417,903 |
| 2024-05-30 | 59.2 | 59.31 | 58.8 | 58.9 | -0.66% | 794 | 4,683,318 |
| 2024-05-29 | 59.29 | 59.49 | 59.15 | 59.29 | 0% | 447 | 2,652,581 |
| 2024-05-28 | 59.66 | 59.69 | 59.17 | 59.29 | -0.32% | 525 | 3,115,068 |
| 2024-05-27 | 60.03 | 60.55 | 58.85 | 59.48 | -1.44% | 1,797 | 10,668,968 |
| 2024-05-24 | 60.98 | 61.27 | 60.3 | 60.35 | -1.07% | 803 | 4,869,502 |
| 2024-05-23 | 61.38 | 61.52 | 60.89 | 61 | -0.52% | 1,611 | 9,850,293 |
| 2024-05-22 | 60.81 | 61.43 | 60.27 | 61.32 | +1.74% | 1,561 | 9,504,598 |
| 2024-05-21 | 60.27 | 60.65 | 60.09 | 60.27 | -0.51% | 525 | 3,173,552 |
| 2024-05-20 | 60.37 | 60.93 | 60.37 | 60.58 | +0.33% | 655 | 3,972,138 |
| 2024-05-17 | 60.07 | 60.48 | 60 | 60.38 | +0.05% | 1,191 | 7,161,526 |
| 2024-05-16 | 60.75 | 60.91 | 60.21 | 60.35 | -0.21% | 776 | 4,709,230 |
| 2024-05-15 | 60.51 | 60.95 | 60.3 | 60.48 | -0.31% | 599 | 3,624,310 |
| 2024-05-14 | 60.5 | 60.97 | 60.33 | 60.67 | -0.07% | 927 | 5,617,325 |
| 2024-05-13 | 61.29 | 61.29 | 60.57 | 60.71 | -1.12% | 1,100 | 6,693,857 |
| 2024-05-10 | 61.83 | 61.83 | 61.15 | 61.4 | -0.7% | 1,360 | 8,346,782 |
| 2024-05-09 | 61.35 | 61.94 | 61.35 | 61.83 | +0.59% | 1,099 | 6,790,104 |
| 2024-05-08 | 61.51 | 61.55 | 61.02 | 61.47 | -0.07% | 1,394 | 8,548,680 |
| 2024-05-07 | 61.19 | 61.78 | 61 | 61.51 | -0.02% | 1,364 | 8,380,624 |
| 2024-05-06 | 61.55 | 61.97 | 61.36 | 61.52 | +0.54% | 1,840 | 11,315,501 |
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：