股票概览
64.76
-6.09%
-4.2
69
开盘价
69.8
最高价
64.56
最低价
32,820
成交量
数据更新至: 2025-01-27
技术指标
65.53
MA5 (5日均线)
62.88
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 69 | 69.8 | 64.56 | 64.76 | -6.09% | 32,820 | 216,185,878 |
| 2025-01-24 | 62.82 | 68.96 | 62.1 | 68.96 | +10% | 48,027 | 316,995,354 |
| 2025-01-23 | 65.14 | 65.7 | 62.6 | 62.69 | -3.76% | 31,069 | 198,158,098 |
| 2025-01-22 | 65.77 | 67.38 | 64 | 65.14 | -1.45% | 34,702 | 227,208,564 |
| 2025-01-21 | 62 | 66.79 | 61.48 | 66.1 | +7.65% | 49,591 | 317,121,645 |
| 2025-01-20 | 63.08 | 63.6 | 61 | 61.4 | -3.63% | 39,626 | 245,186,827 |
| 2025-01-17 | 57.53 | 63.71 | 57.52 | 63.71 | +10% | 30,333 | 191,785,999 |
| 2025-01-16 | 58.8 | 59.59 | 57.49 | 57.92 | -1.09% | 13,350 | 77,970,565 |
| 2025-01-15 | 59.36 | 60.27 | 58.18 | 58.56 | -1.74% | 15,682 | 92,470,472 |
| 2025-01-14 | 56.67 | 59.7 | 55.75 | 59.6 | +6.03% | 22,417 | 129,939,624 |
| 2025-01-13 | 53.68 | 57.75 | 53.23 | 56.21 | +2.39% | 18,326 | 102,651,828 |
| 2025-01-10 | 53.87 | 57.81 | 52.89 | 54.9 | +2.04% | 20,645 | 115,255,411 |
| 2025-01-09 | 52.82 | 53.99 | 51.59 | 53.8 | +1.86% | 9,698 | 51,844,858 |
| 2025-01-08 | 51.71 | 53.2 | 50.18 | 52.82 | +1.38% | 9,988 | 51,904,915 |
| 2025-01-07 | 50.95 | 52.1 | 50.71 | 52.1 | +2.86% | 6,676 | 34,233,638 |
| 2025-01-06 | 52.07 | 52.07 | 50.16 | 50.65 | -2.76% | 7,795 | 39,684,223 |
| 2025-01-03 | 54.14 | 54.8 | 51.7 | 52.09 | -3.79% | 8,972 | 47,961,985 |
| 2025-01-02 | 56 | 56.77 | 53.9 | 54.14 | -3.67% | 8,779 | 48,524,940 |
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：