股票概览
65.67
+0.21%
+0.14
66.51
开盘价
67.69
最高价
65
最低价
311,916
成交量
数据更新至: 2025-01-27
技术指标
64.33
MA5 (5日均线)
60.37
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 | 66.51 | 67.69 | 65 | 65.67 | +0.21% | 311,916 | 2,062,207,702 |
| 2025-01-24 | 63.66 | 68 | 62.8 | 65.53 | +2.68% | 425,261 | 2,782,500,713 |
| 2025-01-23 | 64.99 | 66.1 | 63 | 63.82 | -0.95% | 384,715 | 2,475,947,785 |
| 2025-01-22 | 63.42 | 66.66 | 62.38 | 64.43 | +3.62% | 645,205 | 4,155,031,485 |
| 2025-01-21 | 57.51 | 62.18 | 56.68 | 62.18 | +9.99% | 394,605 | 2,349,646,372 |
| 2025-01-20 | 56.5 | 57.77 | 55.96 | 56.53 | +2.09% | 234,433 | 1,330,130,135 |
| 2025-01-17 | 56.25 | 56.25 | 54.25 | 55.37 | -0.91% | 237,221 | 1,310,118,475 |
| 2025-01-16 | 56.97 | 57.04 | 55.12 | 55.88 | -0.66% | 283,577 | 1,586,926,842 |
| 2025-01-15 | 57.05 | 57.5 | 55.71 | 56.25 | -3.02% | 357,233 | 2,016,814,624 |
| 2025-01-14 | 52.43 | 58 | 52.18 | 58 | +9.23% | 465,947 | 2,604,651,997 |
| 2025-01-13 | 52 | 55.5 | 51.88 | 53.1 | +0.19% | 464,228 | 2,505,707,843 |
| 2025-01-10 | 51.38 | 56.49 | 51.12 | 53 | +3.15% | 616,041 | 3,316,500,496 |
| 2025-01-09 | 47.9 | 52.16 | 47.41 | 51.38 | +7.18% | 375,174 | 1,879,623,025 |
| 2025-01-08 | 47.51 | 48.13 | 46.66 | 47.94 | +0.42% | 165,443 | 785,267,450 |
| 2025-01-07 | 47.27 | 47.96 | 46.3 | 47.74 | +2.6% | 132,895 | 631,677,446 |
| 2025-01-06 | 46.39 | 47.25 | 46.2 | 46.53 | +0.93% | 133,029 | 620,522,579 |
| 2025-01-03 | 47.77 | 47.96 | 46.03 | 46.1 | -3.33% | 168,614 | 790,905,900 |
| 2025-01-02 | 49 | 49.45 | 47.2 | 47.69 | -2.67% | 198,147 | 952,345,439 |
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：