股票概览
71.23
+1.79%
+1.25
69.98
开盘价
71.46
最高价
69.83
最低价
20,371
成交量
数据更新至: 2025-01-27
技术指标
70.06
MA5 (5日均线)
69.57
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 | 69.98 | 71.46 | 69.83 | 71.23 | +1.79% | 20,371 | 144,544,492 |
| 2025-01-24 | 69.1 | 70.4 | 69.1 | 69.98 | +0.81% | 13,416 | 93,892,117 |
| 2025-01-23 | 70 | 70.36 | 68.98 | 69.42 | -0.37% | 15,327 | 106,507,254 |
| 2025-01-22 | 69.59 | 70.14 | 68.72 | 69.68 | -0.46% | 10,096 | 70,162,701 |
| 2025-01-21 | 70 | 70.1 | 69.02 | 70 | +0.4% | 13,926 | 96,977,919 |
| 2025-01-20 | 70.28 | 70.9 | 69.62 | 69.72 | -0.39% | 16,966 | 119,234,759 |
| 2025-01-17 | 68.66 | 70.39 | 68.46 | 69.99 | +1.88% | 24,044 | 167,863,856 |
| 2025-01-16 | 69.24 | 69.88 | 67.78 | 68.7 | -0.78% | 21,093 | 144,950,396 |
| 2025-01-15 | 67.79 | 69.88 | 67.5 | 69.24 | +2.18% | 23,817 | 164,314,097 |
| 2025-01-14 | 66.71 | 68 | 66.55 | 67.76 | +1.65% | 18,483 | 124,678,950 |
| 2025-01-13 | 67.02 | 67.88 | 66.48 | 66.66 | -1.41% | 18,589 | 124,460,834 |
| 2025-01-10 | 68.5 | 68.97 | 67.6 | 67.61 | -1.18% | 18,583 | 126,151,172 |
| 2025-01-09 | 69.09 | 69.64 | 68.36 | 68.42 | -1.26% | 16,379 | 112,831,633 |
| 2025-01-08 | 68.91 | 69.88 | 68.5 | 69.29 | +0.13% | 15,849 | 109,757,400 |
| 2025-01-07 | 68.29 | 69.4 | 67.6 | 69.2 | +1.35% | 17,103 | 117,725,293 |
| 2025-01-06 | 68.29 | 68.77 | 67.9 | 68.28 | +0.15% | 19,221 | 131,328,387 |
| 2025-01-03 | 68.66 | 70.08 | 68.02 | 68.18 | -1.12% | 23,249 | 160,694,474 |
| 2025-01-02 | 70.03 | 70.34 | 68.57 | 68.95 | -1.84% | 39,164 | 271,806,654 |
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：