股票概览
78.96
-2.19%
-1.77
81
开盘价
81.5
最高价
78.8
最低价
51,164
成交量
数据更新至: 2025-01-27
技术指标
79.89
MA5 (5日均线)
78.70
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 | 81.5 | 78.8 | 78.96 | -2.19% | 51,164 | 408,185,328 |
| 2025-01-24 | 79.58 | 80.79 | 79.38 | 80.73 | +1.03% | 67,454 | 542,024,381 |
| 2025-01-23 | 81.13 | 83.3 | 79.78 | 79.91 | +0.16% | 110,334 | 898,410,721 |
| 2025-01-22 | 80.08 | 80.32 | 79 | 79.78 | -0.36% | 61,127 | 486,982,647 |
| 2025-01-21 | 78.49 | 80.69 | 78.29 | 80.07 | +2.56% | 94,822 | 756,066,706 |
| 2025-01-20 | 78.41 | 79.08 | 77.8 | 78.07 | +0.5% | 53,711 | 420,822,316 |
| 2025-01-17 | 76.52 | 78.49 | 76 | 77.68 | +0.9% | 64,457 | 498,873,206 |
| 2025-01-16 | 77.58 | 78.68 | 76.38 | 76.99 | +0.08% | 51,479 | 398,848,539 |
| 2025-01-15 | 77.84 | 78.13 | 76.8 | 76.93 | -1.17% | 51,138 | 395,376,774 |
| 2025-01-14 | 75.27 | 77.95 | 74.6 | 77.84 | +3.83% | 74,334 | 570,576,627 |
| 2025-01-13 | 73.15 | 75.29 | 73.15 | 74.97 | -0.08% | 41,984 | 312,353,267 |
| 2025-01-10 | 75.39 | 77.2 | 74.93 | 75.03 | -0.48% | 63,738 | 485,609,106 |
| 2025-01-09 | 75.1 | 76.5 | 74.86 | 75.39 | +0.11% | 44,680 | 338,828,750 |
| 2025-01-08 | 75.99 | 76.35 | 73 | 75.31 | -1.32% | 62,784 | 470,634,306 |
| 2025-01-07 | 73.97 | 76.43 | 73.55 | 76.32 | +3.88% | 67,278 | 504,890,054 |
| 2025-01-06 | 74.33 | 75.33 | 73.2 | 73.47 | -1.33% | 52,117 | 385,837,924 |
| 2025-01-03 | 77.12 | 77.47 | 74.35 | 74.46 | -3.15% | 65,243 | 495,524,286 |
| 2025-01-02 | 80 | 80 | 76.12 | 76.88 | -4.54% | 89,017 | 694,168,304 |
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：