股票概览
59.5
-5.68%
-3.58
63.08
开盘价
63.5
最高价
59.5
最低价
140,359
成交量
数据更新至: 2025-01-27
技术指标
61.60
MA5 (5日均线)
60.21
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 | 63.08 | 63.5 | 59.5 | 59.5 | -5.68% | 140,359 | 860,138,310 |
| 2025-01-24 | 60.93 | 63.66 | 60.93 | 63.08 | +3.55% | 189,050 | 1,180,305,373 |
| 2025-01-23 | 63.8 | 64.39 | 60.86 | 60.92 | -2.67% | 194,688 | 1,221,367,143 |
| 2025-01-22 | 61 | 62.99 | 60.8 | 62.59 | +1.1% | 192,922 | 1,200,866,328 |
| 2025-01-21 | 59.58 | 62.53 | 58.7 | 61.91 | +4.58% | 234,725 | 1,426,803,049 |
| 2025-01-20 | 59.14 | 59.97 | 58.7 | 59.2 | +0.8% | 111,137 | 658,670,500 |
| 2025-01-17 | 58.07 | 59.81 | 56.93 | 58.73 | +0.86% | 155,785 | 912,098,314 |
| 2025-01-16 | 59.5 | 60.18 | 57.27 | 58.23 | -1.05% | 145,082 | 849,707,144 |
| 2025-01-15 | 58.79 | 59.98 | 58.45 | 58.85 | -0.46% | 139,424 | 825,386,315 |
| 2025-01-14 | 56.25 | 59.28 | 55.61 | 59.12 | +5.91% | 176,177 | 1,021,221,452 |
| 2025-01-13 | 54.4 | 56 | 53.9 | 55.82 | -1.2% | 126,638 | 698,229,327 |
| 2025-01-10 | 58.9 | 60.28 | 56.49 | 56.5 | -4.22% | 173,637 | 1,022,790,463 |
| 2025-01-09 | 57.44 | 59.97 | 57.41 | 58.99 | +0.82% | 177,850 | 1,053,493,995 |
| 2025-01-08 | 57.2 | 59.4 | 55.08 | 58.51 | -0.15% | 197,313 | 1,132,279,260 |
| 2025-01-07 | 57.21 | 58.85 | 56.01 | 58.6 | +2.86% | 178,366 | 1,025,771,837 |
| 2025-01-06 | 59.62 | 60.26 | 56.67 | 56.97 | -4.03% | 140,402 | 816,704,433 |
| 2025-01-03 | 60.02 | 61.1 | 58.55 | 59.36 | -0.27% | 172,378 | 1,032,374,156 |
| 2025-01-02 | 61.9 | 62.53 | 58.82 | 59.52 | -3.95% | 185,578 | 1,125,995,362 |
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：