股票概览
59.29
-2.69%
-1.64
60.74
开盘价
61.46
最高价
59.29
最低价
55,516
成交量
数据更新至: 2025-01-27
技术指标
60.64
MA5 (5日均线)
59.93
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 | 60.74 | 61.46 | 59.29 | 59.29 | -2.69% | 55,516 | 334,379,280 |
| 2025-01-24 | 59.1 | 61.19 | 59.02 | 60.93 | +1.91% | 70,067 | 423,238,211 |
| 2025-01-23 | 62.27 | 62.8 | 59.68 | 59.79 | -2.67% | 95,396 | 583,522,499 |
| 2025-01-22 | 61.01 | 62.8 | 61 | 61.43 | -0.5% | 86,916 | 536,053,275 |
| 2025-01-21 | 61 | 62 | 59.64 | 61.74 | +2.02% | 110,814 | 675,302,531 |
| 2025-01-20 | 59.61 | 61.37 | 59.18 | 60.52 | +2.52% | 110,679 | 668,862,996 |
| 2025-01-17 | 58.5 | 59.99 | 57.48 | 59.03 | +0.58% | 110,707 | 650,631,567 |
| 2025-01-16 | 58.2 | 59.37 | 57.76 | 58.69 | +2.11% | 110,262 | 646,584,850 |
| 2025-01-15 | 60.3 | 60.36 | 57.39 | 57.48 | -4.77% | 119,472 | 698,623,831 |
| 2025-01-14 | 58.92 | 60.88 | 57.8 | 60.36 | +2.83% | 111,221 | 663,169,696 |
| 2025-01-13 | 61 | 61.78 | 58.01 | 58.7 | -6.42% | 129,423 | 764,622,888 |
| 2025-01-10 | 56.8 | 62.73 | 56.03 | 62.73 | +9.99% | 159,506 | 964,777,634 |
| 2025-01-09 | 57.82 | 58.66 | 56 | 57.03 | -3.22% | 134,876 | 769,626,269 |
| 2025-01-08 | 65 | 65 | 58.93 | 58.93 | -10% | 124,582 | 745,658,481 |
| 2025-01-07 | 64 | 65.61 | 63.9 | 65.48 | +1.96% | 40,257 | 261,220,948 |
| 2025-01-06 | 65.6 | 66.29 | 63.47 | 64.22 | -2.42% | 49,247 | 318,114,408 |
| 2025-01-03 | 69 | 69.17 | 65.5 | 65.81 | -4.07% | 51,049 | 343,204,730 |
| 2025-01-02 | 68.98 | 71.65 | 67.86 | 68.6 | -0.81% | 51,857 | 360,835,987 |
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：