股票概览
60.9
-4.19%
-2.66
62.61
开盘价
62.85
最高价
59.34
最低价
38,062
成交量
数据更新至: 2025-01-27
技术指标
61.65
MA5 (5日均线)
56.42
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 | 62.61 | 62.85 | 59.34 | 60.9 | -4.19% | 38,062 | 231,685,166 |
| 2025-01-24 | 61.9 | 63.7 | 60.66 | 63.56 | +2.85% | 54,458 | 339,345,332 |
| 2025-01-23 | 62.69 | 63.78 | 60.38 | 61.8 | +1.81% | 51,768 | 321,820,587 |
| 2025-01-22 | 59.48 | 64.36 | 59.1 | 60.7 | -0.98% | 60,364 | 370,253,610 |
| 2025-01-21 | 58.88 | 63.49 | 57.1 | 61.3 | +5.69% | 88,257 | 532,946,407 |
| 2025-01-20 | 49.47 | 58.92 | 49.47 | 58 | +18.13% | 98,420 | 535,687,683 |
| 2025-01-17 | 50.03 | 52.2 | 48.8 | 49.1 | -1.27% | 44,780 | 225,355,960 |
| 2025-01-16 | 49.78 | 51.6 | 48.13 | 49.73 | +0.06% | 59,528 | 296,465,930 |
| 2025-01-15 | 50.65 | 51.42 | 48.78 | 49.7 | +0.65% | 53,447 | 267,162,007 |
| 2025-01-14 | 45.02 | 50.39 | 44.6 | 49.38 | +8.86% | 66,161 | 318,158,916 |
| 2025-01-13 | 45.52 | 48 | 44.52 | 45.36 | -3.47% | 58,405 | 269,340,733 |
| 2025-01-10 | 48.22 | 52.6 | 46.2 | 46.99 | -2.89% | 78,885 | 386,625,973 |
| 2025-01-09 | 42 | 49.99 | 40.3 | 48.39 | +13.86% | 87,172 | 387,532,110 |
| 2025-01-08 | 39.08 | 42.98 | 38.15 | 42.5 | +7.7% | 49,746 | 203,222,867 |
| 2025-01-07 | 38.3 | 40 | 37.65 | 39.46 | +3.03% | 30,690 | 119,420,451 |
| 2025-01-06 | 40.05 | 40.2 | 36.57 | 38.3 | -0.57% | 32,489 | 126,318,653 |
| 2025-01-03 | 40.07 | 41.38 | 37 | 38.52 | -3.17% | 25,577 | 99,575,053 |
| 2025-01-02 | 39.5 | 40.75 | 38.83 | 39.78 | -1.04% | 20,146 | 80,177,600 |
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：