股票概览
62.09
-2.1%
-1.33
62.52
开盘价
63.48
最高价
62.09
最低价
89,276
成交量
数据更新至: 2025-01-27
技术指标
63.25
MA5 (5日均线)
60.91
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 | 62.52 | 63.48 | 62.09 | 62.09 | -2.1% | 89,276 | 561,259,758 |
| 2025-01-24 | 62.48 | 63.89 | 61.2 | 63.42 | +1.98% | 146,577 | 920,609,506 |
| 2025-01-23 | 63.99 | 64.29 | 61.7 | 62.19 | -2.11% | 168,081 | 1,055,594,918 |
| 2025-01-22 | 65.88 | 66 | 63 | 63.53 | -2.26% | 162,829 | 1,037,876,313 |
| 2025-01-21 | 62.68 | 65.66 | 61.25 | 65 | +4.99% | 273,870 | 1,742,990,484 |
| 2025-01-20 | 63.03 | 65.88 | 61.4 | 61.91 | -1.02% | 280,791 | 1,770,312,807 |
| 2025-01-17 | 59.65 | 63.28 | 59 | 62.55 | +4.86% | 417,650 | 2,555,455,864 |
| 2025-01-16 | 59.65 | 59.65 | 59.11 | 59.65 | +9.99% | 236,582 | 1,410,929,560 |
| 2025-01-15 | 54.46 | 55.25 | 53.63 | 54.23 | -0.6% | 93,905 | 512,096,592 |
| 2025-01-14 | 51.95 | 54.98 | 51.16 | 54.56 | +4.92% | 128,374 | 689,308,675 |
| 2025-01-13 | 52.02 | 53.07 | 51.71 | 52 | -1.31% | 59,474 | 311,355,231 |
| 2025-01-10 | 51.75 | 54.09 | 51.49 | 52.69 | +1.64% | 133,093 | 708,788,092 |
| 2025-01-09 | 50.18 | 52.39 | 50.16 | 51.84 | +2.55% | 80,015 | 411,437,700 |
| 2025-01-08 | 50.49 | 51.11 | 49.7 | 50.55 | -0.26% | 60,499 | 304,863,747 |
| 2025-01-07 | 50.33 | 50.68 | 49.89 | 50.68 | +0.7% | 41,026 | 206,309,945 |
| 2025-01-06 | 50.04 | 50.55 | 49.82 | 50.33 | +0.54% | 48,952 | 245,536,441 |
| 2025-01-03 | 51.59 | 51.72 | 50.03 | 50.06 | -2.93% | 72,520 | 369,366,932 |
| 2025-01-02 | 52.55 | 53.25 | 51.05 | 51.57 | -2.27% | 87,021 | 454,946,693 |
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：