股票概览
66.79
+1.46%
+0.96
65.17
开盘价
67.83
最高价
65.17
最低价
12,624
成交量
数据更新至: 2024-05-31
技术指标
65.43
MA5 (5日均线)
65.60
MA10 (10日均线)
67.42
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 | 65.17 | 67.83 | 65.17 | 66.79 | +1.46% | 12,624 | 84,289,201 |
| 2024-05-30 | 65.11 | 67.36 | 63.84 | 65.83 | +2.17% | 11,450 | 75,755,503 |
| 2024-05-29 | 66.67 | 67.99 | 63.81 | 64.43 | -0.57% | 8,921 | 58,059,652 |
| 2024-05-28 | 64.57 | 65.5 | 63.75 | 64.8 | -0.77% | 5,882 | 38,054,901 |
| 2024-05-27 | 63.53 | 65.3 | 63.13 | 65.3 | +1.94% | 8,308 | 53,326,660 |
| 2024-05-24 | 64.99 | 65.4 | 63.88 | 64.06 | -1.39% | 7,983 | 51,427,525 |
| 2024-05-23 | 66.24 | 66.71 | 64.66 | 64.96 | -1.87% | 8,060 | 52,707,593 |
| 2024-05-22 | 67.13 | 67.26 | 65.66 | 66.2 | -0.9% | 7,481 | 49,642,487 |
| 2024-05-21 | 66.77 | 67.46 | 65.65 | 66.8 | +0.03% | 15,063 | 100,375,366 |
| 2024-05-20 | 70.4 | 72.57 | 66.76 | 66.78 | -4.82% | 17,630 | 121,661,211 |
| 2024-05-17 | 69.22 | 70.19 | 68.08 | 70.16 | +2.42% | 8,341 | 57,580,021 |
| 2024-05-16 | 68.22 | 70.48 | 67.81 | 68.5 | -0.38% | 7,775 | 53,525,940 |
| 2024-05-15 | 67.53 | 70.5 | 67.52 | 68.76 | +0.79% | 6,967 | 48,066,683 |
| 2024-05-14 | 68.12 | 69.35 | 67.77 | 68.22 | -0.66% | 4,140 | 28,326,714 |
| 2024-05-13 | 70 | 70.76 | 68 | 68.67 | -2.93% | 7,717 | 53,172,742 |
| 2024-05-10 | 72.31 | 72.58 | 69.38 | 70.74 | -1.48% | 8,164 | 57,365,145 |
| 2024-05-09 | 67.88 | 72.58 | 67.3 | 71.8 | +5.59% | 13,214 | 93,687,769 |
| 2024-05-08 | 69.92 | 70 | 67.77 | 68 | -4.18% | 11,432 | 78,243,820 |
| 2024-05-07 | 67 | 72.74 | 66.58 | 70.97 | +6.63% | 21,392 | 149,660,064 |
| 2024-05-06 | 67.49 | 67.49 | 65.29 | 66.56 | +0.23% | 10,783 | 71,420,494 |
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：