股票概览
89.66
+6.64%
+5.58
87
开盘价
92.45
最高价
86.08
最低价
284,280
成交量
数据更新至: 2025-01-27
技术指标
86.52
MA5 (5日均线)
81.77
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 | 87 | 92.45 | 86.08 | 89.66 | +6.64% | 284,280 | 2,539,777,914 |
| 2025-01-24 | 83 | 84.28 | 82.01 | 84.08 | +3.93% | 239,718 | 1,997,669,858 |
| 2025-01-23 | 85 | 85.99 | 80.08 | 80.9 | -7.86% | 387,205 | 3,213,456,808 |
| 2025-01-22 | 89 | 90 | 85.57 | 87.8 | -2.64% | 225,410 | 1,965,691,092 |
| 2025-01-21 | 87 | 90.18 | 85.6 | 90.18 | +10% | 343,993 | 3,034,403,103 |
| 2025-01-20 | 80.5 | 84.81 | 80.4 | 81.98 | +1.97% | 193,896 | 1,591,698,252 |
| 2025-01-17 | 74.6 | 81.99 | 73.05 | 80.4 | +7.49% | 231,819 | 1,790,853,225 |
| 2025-01-16 | 77.76 | 78.2 | 73.56 | 74.8 | -2.6% | 214,181 | 1,614,813,168 |
| 2025-01-15 | 71.55 | 78.2 | 71.2 | 76.8 | +8.03% | 261,564 | 2,004,115,729 |
| 2025-01-14 | 69 | 71.7 | 66.41 | 71.09 | +2.29% | 195,844 | 1,359,051,533 |
| 2025-01-13 | 68 | 71.06 | 66.7 | 69.5 | +3.15% | 156,838 | 1,084,416,715 |
| 2025-01-10 | 68.5 | 69.8 | 66.8 | 67.38 | -0.91% | 96,829 | 658,699,362 |
| 2025-01-09 | 67.13 | 71.2 | 66.22 | 68 | +3.31% | 162,625 | 1,125,456,045 |
| 2025-01-08 | 61.73 | 67.76 | 61.5 | 65.82 | +5.5% | 187,261 | 1,202,835,315 |
| 2025-01-07 | 62.01 | 62.66 | 59.85 | 62.39 | -6.18% | 248,972 | 1,520,462,081 |
| 2025-01-06 | 66.4 | 68.41 | 65.6 | 66.5 | -1.77% | 150,531 | 1,000,747,766 |
| 2025-01-03 | 69.15 | 70.18 | 67.36 | 67.7 | -1.43% | 155,756 | 1,067,155,629 |
| 2025-01-02 | 68.54 | 71.9 | 68 | 68.68 | +0.35% | 157,835 | 1,100,297,663 |
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：