股票概览
69.52
+3.01%
+2.03
68.88
开盘价
72
最高价
67.56
最低价
86,095
成交量
数据更新至: 2025-01-27
技术指标
66.33
MA5 (5日均线)
59.54
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 | 68.88 | 72 | 67.56 | 69.52 | +3.01% | 86,095 | 602,458,382 |
| 2025-01-24 | 64.17 | 67.58 | 63.5 | 67.49 | +5.17% | 99,543 | 653,227,348 |
| 2025-01-23 | 66.06 | 66.54 | 63.24 | 64.17 | -2.33% | 96,831 | 626,711,887 |
| 2025-01-22 | 64.89 | 68.88 | 64.8 | 65.7 | +1.47% | 123,909 | 820,208,323 |
| 2025-01-21 | 54.45 | 64.75 | 54.02 | 64.75 | +20% | 213,332 | 1,304,355,844 |
| 2025-01-20 | 51.7 | 55 | 50.23 | 53.96 | +4.27% | 64,995 | 344,466,292 |
| 2025-01-17 | 50.5 | 52.72 | 49.31 | 51.75 | +2.48% | 55,956 | 285,974,942 |
| 2025-01-16 | 52 | 52.8 | 49.87 | 50.5 | -3.35% | 82,428 | 419,604,168 |
| 2025-01-15 | 55.3 | 56.29 | 52.13 | 52.25 | -5.52% | 85,237 | 459,014,573 |
| 2025-01-14 | 52.64 | 56.2 | 52.3 | 55.3 | +5.78% | 58,794 | 322,700,266 |
| 2025-01-13 | 50.55 | 53.53 | 50.28 | 52.28 | +2.01% | 45,788 | 237,723,210 |
| 2025-01-10 | 52.53 | 54.17 | 51.25 | 51.25 | -2.49% | 41,952 | 221,615,887 |
| 2025-01-09 | 53.46 | 55.3 | 52.4 | 52.56 | -3.36% | 60,189 | 321,487,986 |
| 2025-01-08 | 51 | 55.57 | 50.51 | 54.39 | +4.76% | 77,319 | 416,325,600 |
| 2025-01-07 | 48.45 | 52.32 | 48.45 | 51.92 | +5.89% | 65,281 | 332,467,602 |
| 2025-01-06 | 49.95 | 51 | 48.63 | 49.03 | -3.1% | 51,815 | 257,049,780 |
| 2025-01-03 | 51.58 | 52.58 | 50.51 | 50.6 | -1.9% | 50,634 | 260,548,995 |
| 2025-01-02 | 54.1 | 54.48 | 50.76 | 51.58 | -4.64% | 75,320 | 393,210,384 |
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：