股票概览
80.16
-1.64%
-1.34
81.5
开盘价
82.47
最高价
79.74
最低价
8,730
成交量
数据更新至: 2025-01-27
技术指标
79.75
MA5 (5日均线)
79.42
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 | 81.5 | 82.47 | 79.74 | 80.16 | -1.64% | 8,730 | 70,504,482 |
| 2025-01-24 | 77.68 | 81.85 | 77.68 | 81.5 | +3.99% | 12,496 | 100,627,370 |
| 2025-01-23 | 79.68 | 80.58 | 77.91 | 78.37 | -1.16% | 9,524 | 75,489,920 |
| 2025-01-22 | 78.99 | 81.5 | 78.2 | 79.29 | -0.18% | 10,924 | 87,419,263 |
| 2025-01-21 | 77.94 | 79.87 | 76.82 | 79.43 | +1.92% | 12,187 | 95,702,570 |
| 2025-01-20 | 79.03 | 79.1 | 77.03 | 77.93 | -0.73% | 8,680 | 67,546,312 |
| 2025-01-17 | 79.3 | 80.66 | 76.8 | 78.5 | -1.07% | 12,627 | 99,082,426 |
| 2025-01-16 | 80.94 | 81.81 | 78.33 | 79.35 | -1.81% | 7,908 | 63,265,377 |
| 2025-01-15 | 78 | 83.09 | 77.78 | 80.81 | +2.51% | 18,918 | 153,626,631 |
| 2025-01-14 | 76 | 79.1 | 74.7 | 78.83 | +3.72% | 14,831 | 115,025,279 |
| 2025-01-13 | 74.37 | 76.67 | 73.23 | 76 | +0.25% | 12,137 | 90,765,703 |
| 2025-01-10 | 74.8 | 81 | 74.21 | 75.81 | +1.01% | 21,163 | 165,763,350 |
| 2025-01-09 | 73.51 | 76.18 | 73.2 | 75.05 | +2.09% | 11,358 | 85,471,349 |
| 2025-01-08 | 73.52 | 75.77 | 71.44 | 73.51 | -1.33% | 11,005 | 80,594,190 |
| 2025-01-07 | 69.16 | 74.6 | 68.88 | 74.5 | +7.72% | 15,873 | 115,484,794 |
| 2025-01-06 | 69.16 | 70.98 | 67.67 | 69.16 | +0.7% | 6,666 | 45,942,536 |
| 2025-01-03 | 70.5 | 70.6 | 68.39 | 68.68 | -1.89% | 4,725 | 32,773,471 |
| 2025-01-02 | 72.1 | 72.8 | 69.29 | 70 | -2.89% | 6,564 | 46,377,724 |
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：