股票概览
64.8
+2.48%
+1.57
62.56
开盘价
67.28
最高价
62.56
最低价
23,553
成交量
数据更新至: 2024-05-31
技术指标
63.24
MA5 (5日均线)
63.67
MA10 (10日均线)
63.92
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 | 62.56 | 67.28 | 62.56 | 64.8 | +2.48% | 23,553 | 154,823,577 |
| 2024-05-30 | 61.69 | 63.55 | 60.8 | 63.23 | +2.43% | 10,810 | 67,782,580 |
| 2024-05-29 | 61.81 | 63.15 | 61.42 | 61.73 | -1.04% | 9,624 | 59,774,125 |
| 2024-05-28 | 63.43 | 65.22 | 62.3 | 62.38 | -2.59% | 13,697 | 87,052,038 |
| 2024-05-27 | 61.04 | 64.56 | 59.75 | 64.04 | +4.83% | 15,742 | 97,528,725 |
| 2024-05-24 | 63.7 | 64.79 | 61 | 61.09 | -4.9% | 17,443 | 108,636,126 |
| 2024-05-23 | 65.06 | 66.49 | 64 | 64.24 | -2.37% | 12,867 | 84,037,934 |
| 2024-05-22 | 66 | 66.5 | 63.47 | 65.8 | +0.89% | 12,083 | 78,314,372 |
| 2024-05-21 | 64.5 | 66.35 | 63.98 | 65.22 | +1.59% | 13,027 | 85,042,909 |
| 2024-05-20 | 65.01 | 65.68 | 63.5 | 64.2 | -1.23% | 11,505 | 74,060,434 |
| 2024-05-17 | 62.22 | 65.38 | 61.8 | 65 | +3.42% | 12,501 | 79,892,478 |
| 2024-05-16 | 64.26 | 64.85 | 62.63 | 62.85 | -2.35% | 8,861 | 56,232,484 |
| 2024-05-15 | 60.18 | 65.49 | 59.87 | 64.36 | +5.98% | 18,555 | 117,647,427 |
| 2024-05-14 | 62.3 | 63.1 | 60.73 | 60.73 | -2.36% | 10,008 | 61,412,142 |
| 2024-05-13 | 62.03 | 63.68 | 61.53 | 62.2 | -1.72% | 9,981 | 62,348,544 |
| 2024-05-10 | 65.4 | 65.58 | 63.29 | 63.29 | -3.23% | 8,568 | 54,712,061 |
| 2024-05-09 | 64.87 | 66.23 | 64.87 | 65.4 | +0.62% | 9,094 | 59,497,528 |
| 2024-05-08 | 66.18 | 66.21 | 64.22 | 65 | -1.78% | 13,544 | 88,157,504 |
| 2024-05-07 | 66.21 | 66.89 | 65.68 | 66.18 | -0.66% | 11,356 | 75,163,176 |
| 2024-05-06 | 67.08 | 67.99 | 65.6 | 66.62 | +1.48% | 18,379 | 122,786,728 |
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：