股票概览
73.6
+0.55%
+0.4
73.2
开盘价
74.89
最高价
70.86
最低价
8,098
成交量
数据更新至: 2025-01-27
技术指标
70.95
MA5 (5日均线)
64.94
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 | 73.2 | 74.89 | 70.86 | 73.6 | +0.55% | 8,098 | 58,931,980 |
| 2025-01-24 | 73.32 | 76.53 | 72.44 | 73.2 | -1.74% | 13,341 | 98,654,988 |
| 2025-01-23 | 69.48 | 74.51 | 68.52 | 74.5 | +7.97% | 18,387 | 133,292,560 |
| 2025-01-22 | 63.94 | 69 | 63.56 | 69 | +7.09% | 16,377 | 109,569,750 |
| 2025-01-21 | 61 | 65 | 60.32 | 64.43 | +6.41% | 14,159 | 89,706,565 |
| 2025-01-20 | 58.7 | 61.49 | 57.46 | 60.55 | +3.5% | 9,317 | 55,561,221 |
| 2025-01-17 | 62.33 | 62.33 | 58.01 | 58.5 | -4.3% | 11,147 | 65,705,557 |
| 2025-01-16 | 58 | 62.88 | 57.8 | 61.13 | +6.26% | 16,162 | 97,562,489 |
| 2025-01-15 | 57.2 | 58.88 | 56.6 | 57.53 | +1.09% | 7,598 | 43,979,981 |
| 2025-01-14 | 56.4 | 57.5 | 55.79 | 56.91 | +1.3% | 8,441 | 47,878,502 |
| 2025-01-13 | 56.59 | 57.96 | 55.23 | 56.18 | -1.42% | 6,650 | 37,647,305 |
| 2025-01-10 | 57.48 | 59.4 | 56.73 | 56.99 | -1.55% | 6,899 | 40,185,296 |
| 2025-01-09 | 58.8 | 58.8 | 57.29 | 57.89 | -2.57% | 7,957 | 46,067,448 |
| 2025-01-08 | 55.62 | 60.17 | 54.8 | 59.42 | +6.83% | 12,522 | 72,233,853 |
| 2025-01-07 | 53.5 | 55.97 | 53.24 | 55.62 | +3.73% | 6,696 | 36,655,713 |
| 2025-01-06 | 55.1 | 55.1 | 52.81 | 53.62 | -1.42% | 9,127 | 49,307,529 |
| 2025-01-03 | 58.4 | 58.44 | 54.08 | 54.39 | -6.95% | 9,774 | 55,059,034 |
| 2025-01-02 | 60.19 | 60.93 | 57.23 | 58.45 | -3.56% | 8,637 | 50,878,214 |
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：