股票概览
69.3
+1.18%
+0.81
68.58
开盘价
69.87
最高价
67.5
最低价
13,045
成交量
数据更新至: 2025-01-27
技术指标
68.10
MA5 (5日均线)
67.09
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 | 68.58 | 69.87 | 67.5 | 69.3 | +1.18% | 13,045 | 90,001,602 |
| 2025-01-24 | 67 | 68.92 | 66.41 | 68.49 | +1.77% | 17,594 | 119,341,101 |
| 2025-01-23 | 67.5 | 69.49 | 66.51 | 67.3 | +0.21% | 16,142 | 109,252,917 |
| 2025-01-22 | 67.62 | 68.67 | 66.31 | 67.16 | -1.63% | 13,233 | 88,761,138 |
| 2025-01-21 | 69.01 | 69.34 | 67.18 | 68.27 | -0.47% | 12,823 | 87,375,857 |
| 2025-01-20 | 69.59 | 70.72 | 68 | 68.59 | -0.52% | 24,857 | 172,327,578 |
| 2025-01-17 | 67.32 | 69.58 | 66.5 | 68.95 | +2.42% | 19,782 | 135,617,006 |
| 2025-01-16 | 63 | 68.5 | 62.45 | 67.32 | +8.41% | 32,721 | 216,137,046 |
| 2025-01-15 | 63.6 | 63.7 | 61.71 | 62.1 | -2.05% | 10,735 | 66,960,390 |
| 2025-01-14 | 61.16 | 63.47 | 60.78 | 63.4 | +3.73% | 12,336 | 77,014,316 |
| 2025-01-13 | 61.24 | 62.49 | 60.41 | 61.12 | -0.2% | 9,955 | 61,253,071 |
| 2025-01-10 | 62.49 | 63.11 | 61.24 | 61.24 | -2.14% | 12,631 | 78,433,647 |
| 2025-01-09 | 63.59 | 64.14 | 62.29 | 62.58 | -2.04% | 12,391 | 78,358,732 |
| 2025-01-08 | 63.68 | 64.6 | 62.09 | 63.88 | -0.48% | 15,994 | 101,028,797 |
| 2025-01-07 | 63.19 | 65.28 | 62.63 | 64.19 | +1.63% | 12,768 | 81,765,668 |
| 2025-01-06 | 62.68 | 64.68 | 62.26 | 63.16 | +0.29% | 13,088 | 82,928,454 |
| 2025-01-03 | 63.78 | 64.98 | 62.51 | 62.98 | -1.27% | 13,846 | 87,939,854 |
| 2025-01-02 | 65.72 | 66.09 | 63.3 | 63.79 | -3.9% | 17,544 | 113,324,372 |
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：