股票概览
62.32
-6.71%
-4.48
65.38
开盘价
65.48
最高价
61.58
最低价
133,454
成交量
数据更新至: 2025-01-27
技术指标
64.47
MA5 (5日均线)
62.60
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 | 65.38 | 65.48 | 61.58 | 62.32 | -6.71% | 133,454 | 836,348,255 |
| 2025-01-24 | 64.26 | 66.99 | 63.1 | 66.8 | +3.29% | 156,955 | 1,027,670,852 |
| 2025-01-23 | 64 | 69.01 | 62.67 | 64.67 | +0.97% | 205,715 | 1,351,976,175 |
| 2025-01-22 | 63.45 | 65.11 | 62.58 | 64.05 | -0.71% | 134,023 | 855,387,961 |
| 2025-01-21 | 61.61 | 65.5 | 61.4 | 64.51 | +5.75% | 187,868 | 1,200,395,220 |
| 2025-01-20 | 61.03 | 62.5 | 60.7 | 61 | +0.83% | 116,787 | 718,730,166 |
| 2025-01-17 | 60.74 | 62.58 | 60.5 | 60.5 | -0.9% | 111,032 | 680,358,410 |
| 2025-01-16 | 62.22 | 62.68 | 60.2 | 61.05 | -0.93% | 174,289 | 1,069,624,941 |
| 2025-01-15 | 60 | 63.26 | 59.47 | 61.62 | +3.55% | 276,357 | 1,687,476,941 |
| 2025-01-14 | 53.8 | 59.51 | 53.03 | 59.51 | +10% | 282,107 | 1,618,837,459 |
| 2025-01-13 | 52.8 | 56.97 | 52.78 | 54.1 | +0.24% | 158,120 | 873,184,038 |
| 2025-01-10 | 53.58 | 58 | 53.55 | 53.97 | -0.88% | 176,936 | 983,119,632 |
| 2025-01-09 | 50.98 | 55.33 | 50.66 | 54.45 | +5.08% | 174,912 | 936,013,665 |
| 2025-01-08 | 50.5 | 52.91 | 48.38 | 51.82 | +2.72% | 125,531 | 636,042,794 |
| 2025-01-07 | 49.8 | 50.52 | 49.06 | 50.45 | +1.31% | 76,081 | 379,802,184 |
| 2025-01-06 | 49 | 50.5 | 48.71 | 49.8 | +1.59% | 79,011 | 391,050,156 |
| 2025-01-03 | 52.11 | 52.25 | 49 | 49.02 | -5.93% | 106,118 | 530,365,519 |
| 2025-01-02 | 53.9 | 54.56 | 51 | 52.11 | -3.5% | 113,941 | 599,264,860 |
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：