股票概览
69.03
-1.82%
-1.28
70.65
开盘价
70.81
最高价
68.71
最低价
17,245
成交量
数据更新至: 2025-01-27
技术指标
69.95
MA5 (5日均线)
68.43
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 | 70.65 | 70.81 | 68.71 | 69.03 | -1.82% | 17,245 | 120,246,118 |
| 2025-01-24 | 69.02 | 70.88 | 69.02 | 70.31 | +1.15% | 18,052 | 126,652,611 |
| 2025-01-23 | 71.53 | 71.89 | 69.51 | 69.51 | -2.4% | 26,684 | 188,757,178 |
| 2025-01-22 | 69.2 | 72.38 | 68.6 | 71.22 | +2.21% | 32,238 | 229,334,648 |
| 2025-01-21 | 70.05 | 70.99 | 67.67 | 69.68 | +1.31% | 39,940 | 276,745,451 |
| 2025-01-20 | 67.61 | 69.31 | 67.61 | 68.78 | +2.81% | 18,775 | 128,694,825 |
| 2025-01-17 | 65.32 | 67.56 | 65.31 | 66.9 | +2.29% | 20,316 | 135,766,677 |
| 2025-01-16 | 65.71 | 66.9 | 64.66 | 65.4 | -1.9% | 25,026 | 164,358,257 |
| 2025-01-15 | 66.76 | 67.55 | 66.06 | 66.67 | -0.13% | 14,372 | 96,066,525 |
| 2025-01-14 | 62.98 | 67.32 | 62.69 | 66.76 | +6.92% | 23,296 | 152,877,355 |
| 2025-01-13 | 61.95 | 63.5 | 60.51 | 62.44 | -1.59% | 14,260 | 88,574,780 |
| 2025-01-10 | 64.98 | 65.8 | 63 | 63.45 | -2.98% | 15,644 | 100,974,836 |
| 2025-01-09 | 64.02 | 66.66 | 63.37 | 65.4 | +1.18% | 19,772 | 129,995,436 |
| 2025-01-08 | 63.33 | 65.44 | 61.75 | 64.64 | +0.81% | 21,032 | 134,044,081 |
| 2025-01-07 | 61.99 | 64.28 | 61.81 | 64.12 | +3.22% | 20,576 | 130,813,877 |
| 2025-01-06 | 64.8 | 64.88 | 61 | 62.12 | -4.12% | 21,473 | 135,083,287 |
| 2025-01-03 | 66.5 | 67.74 | 64.4 | 64.79 | -2.16% | 22,484 | 148,705,555 |
| 2025-01-02 | 68.5 | 69.48 | 65.4 | 66.22 | -3.33% | 25,251 | 170,466,087 |
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：