股票概览
69.89
+2.22%
+1.52
68.54
开盘价
70.13
最高价
68.13
最低价
6,908
成交量
数据更新至: 2025-01-27
技术指标
69.25
MA5 (5日均线)
67.99
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 | 68.54 | 70.13 | 68.13 | 69.89 | +2.22% | 6,908 | 47,899,588 |
| 2025-01-24 | 68.39 | 68.9 | 67.96 | 68.37 | -0.09% | 5,721 | 39,086,180 |
| 2025-01-23 | 70.28 | 70.28 | 68.37 | 68.43 | -1.67% | 5,285 | 36,580,240 |
| 2025-01-22 | 71 | 71.62 | 68.46 | 69.59 | -0.53% | 8,064 | 56,015,169 |
| 2025-01-21 | 71.98 | 72.98 | 69.42 | 69.96 | +1.39% | 14,785 | 105,265,161 |
| 2025-01-20 | 68.58 | 69.55 | 67.88 | 69 | +1.28% | 6,330 | 43,519,641 |
| 2025-01-17 | 65.99 | 68.48 | 65.6 | 68.13 | +3.24% | 6,328 | 42,576,542 |
| 2025-01-16 | 65.41 | 66.35 | 65.13 | 65.99 | +0.59% | 2,692 | 17,722,963 |
| 2025-01-15 | 64.37 | 65.89 | 64.2 | 65.6 | +0.95% | 3,765 | 24,581,100 |
| 2025-01-14 | 63.26 | 64.98 | 62.62 | 64.98 | +3.31% | 4,539 | 29,145,062 |
| 2025-01-13 | 62.38 | 63.3 | 62.07 | 62.9 | +0.83% | 3,383 | 21,222,874 |
| 2025-01-10 | 63.78 | 64.81 | 62.03 | 62.38 | -2.7% | 4,089 | 25,908,390 |
| 2025-01-09 | 63.76 | 65.2 | 63.61 | 64.11 | -0.12% | 2,467 | 15,870,345 |
| 2025-01-08 | 64.13 | 65.62 | 63.39 | 64.19 | +0.09% | 5,470 | 35,131,910 |
| 2025-01-07 | 62.93 | 64.18 | 62.13 | 64.13 | +1.84% | 5,828 | 36,897,542 |
| 2025-01-06 | 62.02 | 64.49 | 62.02 | 62.97 | +0.48% | 5,267 | 33,258,924 |
| 2025-01-03 | 62.6 | 65.1 | 62.6 | 62.67 | -0.57% | 7,526 | 48,013,578 |
| 2025-01-02 | 63.63 | 64.56 | 62.04 | 63.03 | -0.43% | 7,643 | 48,243,252 |
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：