股票概览
67.37
+1.37%
+0.91
65.56
开盘价
68.45
最高价
65.56
最低价
7,962
成交量
数据更新至: 2024-05-31
技术指标
66.38
MA5 (5日均线)
67.83
MA10 (10日均线)
69.89
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 | 65.56 | 68.45 | 65.56 | 67.37 | +1.37% | 7,962 | 53,789,543 |
| 2024-05-30 | 65.28 | 67.08 | 64.41 | 66.46 | +1.02% | 5,040 | 33,297,722 |
| 2024-05-29 | 65.47 | 66.58 | 65.33 | 65.79 | -0.17% | 4,178 | 27,583,995 |
| 2024-05-28 | 66.36 | 67.27 | 65.2 | 65.9 | -0.75% | 4,820 | 31,928,112 |
| 2024-05-27 | 65.22 | 66.48 | 63.4 | 66.4 | +1.48% | 8,522 | 55,158,116 |
| 2024-05-24 | 68.47 | 70 | 65.1 | 65.43 | -5.46% | 11,657 | 77,751,321 |
| 2024-05-23 | 70.7 | 71.36 | 69.06 | 69.21 | -3.05% | 6,555 | 45,808,923 |
| 2024-05-22 | 70.2 | 71.39 | 69.4 | 71.39 | +1.7% | 6,560 | 46,233,119 |
| 2024-05-21 | 70.48 | 70.57 | 69.12 | 70.2 | +0.06% | 4,005 | 28,014,760 |
| 2024-05-20 | 70.13 | 71.28 | 69.53 | 70.16 | -0.21% | 6,188 | 43,564,770 |
| 2024-05-17 | 68.57 | 70.37 | 68.08 | 70.31 | +2.31% | 6,257 | 43,370,211 |
| 2024-05-16 | 69.1 | 70.1 | 68.6 | 68.72 | -0.55% | 5,167 | 35,708,619 |
| 2024-05-15 | 70.5 | 71.25 | 68.8 | 69.1 | -3.04% | 7,429 | 51,838,204 |
| 2024-05-14 | 69.17 | 71.5 | 68.27 | 71.27 | +3.19% | 12,083 | 84,505,892 |
| 2024-05-13 | 71.03 | 71.03 | 68.57 | 69.07 | -3.24% | 9,641 | 66,876,967 |
| 2024-05-10 | 74.91 | 75.67 | 71.1 | 71.38 | -4.32% | 10,368 | 74,729,056 |
| 2024-05-09 | 73.66 | 75.3 | 73.1 | 74.6 | +1.69% | 7,051 | 52,586,143 |
| 2024-05-08 | 76 | 76 | 73.23 | 73.36 | -3.09% | 10,351 | 76,692,314 |
| 2024-05-07 | 76.81 | 76.81 | 75.32 | 75.7 | -0.46% | 8,579 | 65,100,017 |
| 2024-05-06 | 77.65 | 77.65 | 75.75 | 76.05 | +0.7% | 11,046 | 84,419,659 |
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：