股票概览
70.87
-2.13%
-1.54
72.89
开盘价
72.89
最高价
70.25
最低价
7,563
成交量
数据更新至: 2025-01-27
技术指标
72.81
MA5 (5日均线)
75.50
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 | 72.89 | 72.89 | 70.25 | 70.87 | -2.13% | 7,563 | 54,088,846 |
| 2025-01-24 | 71.27 | 73.19 | 71.01 | 72.41 | +0.78% | 11,189 | 81,035,713 |
| 2025-01-23 | 74 | 75.57 | 70.73 | 71.85 | -2.91% | 16,968 | 123,054,883 |
| 2025-01-22 | 73.88 | 75.46 | 73.04 | 74 | -1.2% | 10,736 | 79,398,510 |
| 2025-01-21 | 75.69 | 75.69 | 72.15 | 74.9 | -1.82% | 19,077 | 140,627,413 |
| 2025-01-20 | 81 | 81.66 | 73 | 76.29 | -3.97% | 27,051 | 204,713,131 |
| 2025-01-17 | 78 | 80.78 | 77.27 | 79.44 | +1.21% | 10,741 | 85,375,498 |
| 2025-01-16 | 78.31 | 80.87 | 78 | 78.49 | +0.76% | 9,825 | 77,791,410 |
| 2025-01-15 | 78.8 | 79.43 | 77.35 | 77.9 | -1.18% | 12,168 | 95,339,710 |
| 2025-01-14 | 75.03 | 80.71 | 74.4 | 78.83 | +5.66% | 18,700 | 145,840,269 |
| 2025-01-13 | 72 | 75.38 | 71.61 | 74.61 | +1.61% | 10,688 | 79,106,210 |
| 2025-01-10 | 71.51 | 75.55 | 69.4 | 73.43 | +4.59% | 21,582 | 159,066,545 |
| 2025-01-09 | 69.13 | 72.8 | 69.13 | 70.21 | +0.73% | 13,099 | 92,813,319 |
| 2025-01-08 | 70 | 72.27 | 67.42 | 69.7 | -2.69% | 13,520 | 94,058,475 |
| 2025-01-07 | 68 | 71.75 | 66.99 | 71.63 | +6.24% | 18,141 | 124,967,774 |
| 2025-01-06 | 67.1 | 68.86 | 64.06 | 67.42 | +4.4% | 25,467 | 171,326,628 |
| 2025-01-03 | 69.73 | 69.73 | 63.82 | 64.58 | -7.28% | 13,308 | 89,211,502 |
| 2025-01-02 | 72.91 | 72.91 | 69.2 | 69.65 | -4.47% | 15,655 | 110,075,432 |
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：