股票概览
63.15
+1.71%
+1.06
62.92
开盘价
63.9
最高价
60.25
最低价
189,984
成交量
数据更新至: 2025-01-27
技术指标
61.13
MA5 (5日均线)
59.14
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 | 62.92 | 63.9 | 60.25 | 63.15 | +1.71% | 189,984 | 1,189,484,338 |
| 2025-01-24 | 57.69 | 63.5 | 57.6 | 62.09 | +7.2% | 213,881 | 1,310,360,059 |
| 2025-01-23 | 61.21 | 63 | 57.92 | 57.92 | -5.08% | 176,246 | 1,062,302,468 |
| 2025-01-22 | 60 | 61.4 | 59.71 | 61.02 | -0.75% | 144,710 | 874,651,982 |
| 2025-01-21 | 57.99 | 62 | 57.53 | 61.48 | +6.94% | 244,881 | 1,468,838,357 |
| 2025-01-20 | 58.68 | 58.69 | 56.75 | 57.49 | -1.41% | 134,173 | 771,495,075 |
| 2025-01-17 | 55.7 | 59.39 | 55.03 | 58.31 | +4.13% | 190,050 | 1,092,100,853 |
| 2025-01-16 | 57.7 | 58.38 | 55.02 | 56 | -1.81% | 139,196 | 786,361,862 |
| 2025-01-15 | 56.37 | 59.08 | 56.01 | 57.03 | +0.26% | 174,067 | 1,006,042,662 |
| 2025-01-14 | 53.85 | 56.88 | 53.22 | 56.88 | +6.32% | 145,057 | 807,433,787 |
| 2025-01-13 | 52.51 | 54.3 | 51.61 | 53.5 | -1.29% | 110,039 | 583,250,924 |
| 2025-01-10 | 57.3 | 58.38 | 54.2 | 54.2 | -4.91% | 175,162 | 987,025,548 |
| 2025-01-09 | 57.58 | 59.9 | 56.66 | 57 | +1.46% | 226,852 | 1,312,451,378 |
| 2025-01-08 | 52.01 | 58.07 | 51 | 56.18 | +6.18% | 245,130 | 1,337,154,095 |
| 2025-01-07 | 51.28 | 52.96 | 50.92 | 52.91 | +4.13% | 127,149 | 661,122,045 |
| 2025-01-06 | 52.9 | 53.68 | 50.1 | 50.81 | -4.8% | 112,805 | 583,804,614 |
| 2025-01-03 | 56.32 | 56.65 | 52.05 | 53.37 | -4.66% | 112,052 | 610,705,927 |
| 2025-01-02 | 59.19 | 59.45 | 54.99 | 55.98 | -4.31% | 123,164 | 703,078,019 |
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：