股票概览
65.4
+2.56%
+1.63
63.68
开盘价
66.1
最高价
63.36
最低价
28,545
成交量
数据更新至: 2025-01-27
技术指标
63.52
MA5 (5日均线)
63.22
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 | 63.68 | 66.1 | 63.36 | 65.4 | +2.56% | 28,545 | 186,923,790 |
| 2025-01-24 | 61.5 | 64.47 | 60.5 | 63.77 | +4.3% | 33,358 | 209,672,100 |
| 2025-01-23 | 63.1 | 63.41 | 60.95 | 61.14 | -2.47% | 31,997 | 197,889,014 |
| 2025-01-22 | 63.71 | 64.29 | 62.33 | 62.69 | -2.94% | 23,186 | 145,859,506 |
| 2025-01-21 | 64.93 | 65.15 | 63.36 | 64.59 | +0.53% | 17,428 | 112,352,487 |
| 2025-01-20 | 62.6 | 64.68 | 61.71 | 64.25 | +4.1% | 34,511 | 220,024,582 |
| 2025-01-17 | 63.32 | 63.63 | 61.52 | 61.72 | -2.7% | 26,651 | 166,048,493 |
| 2025-01-16 | 62.1 | 63.9 | 61.99 | 63.43 | +2.14% | 31,866 | 201,445,868 |
| 2025-01-15 | 62.94 | 63.95 | 61.52 | 62.1 | -1.57% | 28,606 | 179,067,507 |
| 2025-01-14 | 62.16 | 63.45 | 61.35 | 63.09 | +1.5% | 35,126 | 219,804,711 |
| 2025-01-13 | 63.6 | 64.38 | 61.77 | 62.16 | -2.42% | 36,641 | 229,761,310 |
| 2025-01-10 | 66.63 | 67.12 | 63.7 | 63.7 | -4.38% | 27,243 | 175,840,259 |
| 2025-01-09 | 66.98 | 67.59 | 65.68 | 66.62 | -0.83% | 19,298 | 128,486,875 |
| 2025-01-08 | 67.8 | 68.5 | 66.7 | 67.18 | -1.52% | 20,944 | 141,578,798 |
| 2025-01-07 | 66.5 | 68.49 | 65.66 | 68.22 | +2.59% | 25,561 | 172,774,605 |
| 2025-01-06 | 66.89 | 68.16 | 65.68 | 66.5 | -1.19% | 23,077 | 154,124,455 |
| 2025-01-03 | 68.82 | 70.18 | 66.02 | 67.3 | -2.21% | 26,267 | 178,996,027 |
| 2025-01-02 | 68.5 | 69.69 | 67.05 | 68.82 | -0.17% | 33,244 | 227,731,006 |
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：