股票概览
69.52
-0.47%
-0.33
69.85
开盘价
70.2
最高价
69.5
最低价
26,416
成交量
数据更新至: 2025-01-27
技术指标
69.77
MA5 (5日均线)
72.33
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 | 69.85 | 70.2 | 69.5 | 69.52 | -0.47% | 26,416 | 184,302,580 |
| 2025-01-24 | 69.38 | 70.17 | 69.1 | 69.85 | +0.4% | 42,005 | 292,702,732 |
| 2025-01-23 | 70.27 | 70.8 | 69.45 | 69.57 | -0.2% | 44,165 | 308,890,980 |
| 2025-01-22 | 70.28 | 70.58 | 69.37 | 69.71 | -0.73% | 46,227 | 322,443,242 |
| 2025-01-21 | 73.96 | 74.3 | 70.1 | 70.22 | -5.06% | 123,381 | 880,719,623 |
| 2025-01-20 | 75.43 | 75.75 | 73.9 | 73.96 | -1.37% | 43,751 | 326,711,425 |
| 2025-01-17 | 74.5 | 75.38 | 74.21 | 74.99 | +0.39% | 20,295 | 152,220,313 |
| 2025-01-16 | 75.03 | 76.4 | 74.05 | 74.7 | -0.16% | 31,841 | 239,784,796 |
| 2025-01-15 | 75.68 | 75.93 | 74.5 | 74.82 | -1.51% | 24,508 | 183,851,276 |
| 2025-01-14 | 74.6 | 76.2 | 74.14 | 75.97 | +1.97% | 33,236 | 250,643,580 |
| 2025-01-13 | 73.95 | 75.06 | 73.82 | 74.5 | +0.38% | 23,498 | 174,562,161 |
| 2025-01-10 | 75.38 | 75.86 | 74.19 | 74.22 | -1.9% | 26,481 | 197,943,756 |
| 2025-01-09 | 75.94 | 77.3 | 75.47 | 75.66 | -0.97% | 28,504 | 216,992,569 |
| 2025-01-08 | 76.43 | 77.31 | 75.53 | 76.4 | -0.18% | 31,144 | 238,119,152 |
| 2025-01-07 | 76.6 | 77.14 | 75.87 | 76.54 | +1.24% | 29,844 | 228,137,213 |
| 2025-01-06 | 77.35 | 78.18 | 75.07 | 75.6 | -3.19% | 57,871 | 442,994,741 |
| 2025-01-03 | 79.7 | 80.01 | 77.5 | 78.09 | -2.02% | 60,814 | 478,265,151 |
| 2025-01-02 | 81 | 81.9 | 79.1 | 79.7 | -1.51% | 65,875 | 530,761,459 |
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：