股票概览
64.32
+2.58%
+1.62
64.1
开盘价
65.9
最高价
63.53
最低价
155,497
成交量
数据更新至: 2025-01-27
技术指标
62.22
MA5 (5日均线)
61.97
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 | 64.1 | 65.9 | 63.53 | 64.32 | +2.58% | 155,497 | 1,008,485,389 |
| 2025-01-24 | 60.52 | 63.3 | 60.52 | 62.7 | +2.33% | 100,632 | 628,555,444 |
| 2025-01-23 | 61.69 | 62.56 | 61.22 | 61.27 | +0.03% | 72,687 | 449,532,514 |
| 2025-01-22 | 61.12 | 61.49 | 60.56 | 61.25 | -0.49% | 44,843 | 273,565,837 |
| 2025-01-21 | 62 | 62.15 | 60.45 | 61.55 | -0.55% | 62,093 | 379,960,478 |
| 2025-01-20 | 62.29 | 63.09 | 61.5 | 61.89 | -0.64% | 65,608 | 407,762,147 |
| 2025-01-17 | 61.6 | 62.8 | 61.51 | 62.29 | +0.34% | 65,783 | 409,491,153 |
| 2025-01-16 | 61.47 | 63.39 | 61.11 | 62.08 | +1.34% | 84,146 | 522,894,279 |
| 2025-01-15 | 60.95 | 62.68 | 60.38 | 61.26 | +0.23% | 93,721 | 575,771,444 |
| 2025-01-14 | 58.09 | 61.32 | 57.63 | 61.12 | +5.45% | 89,835 | 535,643,752 |
| 2025-01-13 | 57.05 | 58.48 | 56.88 | 57.96 | +0.73% | 57,528 | 332,652,564 |
| 2025-01-10 | 59.9 | 60.19 | 57.53 | 57.54 | -4.26% | 69,701 | 409,204,407 |
| 2025-01-09 | 59.99 | 61.48 | 59.88 | 60.1 | -0.43% | 55,206 | 334,276,689 |
| 2025-01-08 | 60.66 | 61.13 | 58.73 | 60.36 | -0.69% | 76,868 | 462,176,590 |
| 2025-01-07 | 60.36 | 60.78 | 59.36 | 60.78 | +0.76% | 58,785 | 353,663,099 |
| 2025-01-06 | 60.1 | 61.1 | 59.68 | 60.32 | +0.37% | 59,299 | 357,571,854 |
| 2025-01-03 | 61.65 | 62.28 | 59.97 | 60.1 | -2.5% | 64,474 | 393,992,673 |
| 2025-01-02 | 63.16 | 63.69 | 60.73 | 61.64 | -2.48% | 80,121 | 498,833,935 |
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：