股票概览
68.04
-3.95%
-2.8
71
开盘价
71.09
最高价
68.01
最低价
259,095
成交量
数据更新至: 2025-01-27
技术指标
70.08
MA5 (5日均线)
68.30
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 | 71 | 71.09 | 68.01 | 68.04 | -3.95% | 259,095 | 1,793,009,599 |
| 2025-01-24 | 70 | 71.23 | 69.77 | 70.84 | +1.06% | 272,222 | 1,918,132,336 |
| 2025-01-23 | 73 | 73 | 69.85 | 70.1 | -1.71% | 435,393 | 3,110,791,541 |
| 2025-01-22 | 69.95 | 72.18 | 69.5 | 71.32 | +1.77% | 363,856 | 2,591,943,536 |
| 2025-01-21 | 68.02 | 70.33 | 67.29 | 70.08 | +4.16% | 389,770 | 2,690,266,537 |
| 2025-01-20 | 67.15 | 68.03 | 66.79 | 67.28 | +0.91% | 203,990 | 1,375,113,640 |
| 2025-01-17 | 65.59 | 67.75 | 65.41 | 66.67 | +1% | 231,841 | 1,545,475,782 |
| 2025-01-16 | 66.9 | 67.67 | 64.94 | 66.01 | -0.29% | 252,164 | 1,670,821,352 |
| 2025-01-15 | 66.25 | 66.95 | 65.59 | 66.2 | -0.35% | 208,233 | 1,380,787,103 |
| 2025-01-14 | 63.3 | 66.64 | 62.81 | 66.43 | +5.6% | 304,705 | 1,989,557,938 |
| 2025-01-13 | 62.71 | 63.57 | 61.8 | 62.91 | -2.01% | 242,828 | 1,523,336,140 |
| 2025-01-10 | 66 | 67.37 | 64.08 | 64.2 | -3.17% | 293,835 | 1,934,535,925 |
| 2025-01-09 | 66.21 | 68.5 | 66.08 | 66.3 | -0.78% | 269,522 | 1,815,372,589 |
| 2025-01-08 | 65.67 | 67.9 | 64.18 | 66.82 | +0.62% | 311,057 | 2,054,491,735 |
| 2025-01-07 | 64.1 | 66.54 | 63.8 | 66.41 | +3.91% | 294,683 | 1,916,970,838 |
| 2025-01-06 | 65.31 | 65.95 | 63.5 | 63.91 | -2.46% | 217,637 | 1,405,460,486 |
| 2025-01-03 | 66.23 | 67.28 | 65.08 | 65.52 | -0.62% | 295,377 | 1,955,964,029 |
| 2025-01-02 | 67.83 | 68.39 | 65.3 | 65.93 | -2.9% | 357,591 | 2,383,660,096 |
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：