股票概览
84
-2.25%
-1.93
85.96
开盘价
86.4
最高价
84
最低价
19,116
成交量
数据更新至: 2025-01-27
技术指标
85.31
MA5 (5日均线)
85.24
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 | 85.96 | 86.4 | 84 | 84 | -2.25% | 19,116 | 162,529,551 |
| 2025-01-24 | 84.62 | 86.18 | 84.5 | 85.93 | +1.11% | 21,716 | 186,027,464 |
| 2025-01-23 | 86.1 | 87.5 | 84.99 | 84.99 | -0.5% | 29,665 | 255,914,598 |
| 2025-01-22 | 85.68 | 86.29 | 84.9 | 85.42 | -0.89% | 24,026 | 205,368,590 |
| 2025-01-21 | 86.37 | 86.8 | 85.03 | 86.19 | -0.12% | 24,468 | 210,225,376 |
| 2025-01-20 | 86.63 | 87.37 | 86.07 | 86.29 | -0.09% | 31,581 | 273,468,590 |
| 2025-01-17 | 84.41 | 87.49 | 83.89 | 86.37 | +1.96% | 42,125 | 361,968,037 |
| 2025-01-16 | 84.58 | 86 | 83.58 | 84.71 | +0.97% | 28,905 | 245,157,646 |
| 2025-01-15 | 84.53 | 84.93 | 83.51 | 83.9 | -0.79% | 27,601 | 232,278,926 |
| 2025-01-14 | 81.6 | 84.57 | 80.83 | 84.57 | +4.47% | 40,313 | 335,441,799 |
| 2025-01-13 | 79.7 | 81.45 | 79.19 | 80.95 | +0.21% | 24,476 | 197,007,011 |
| 2025-01-10 | 82.2 | 83.88 | 80.78 | 80.78 | -2.13% | 28,371 | 233,691,857 |
| 2025-01-09 | 82.7 | 83.77 | 82.35 | 82.54 | -0.71% | 24,709 | 205,164,780 |
| 2025-01-08 | 83.8 | 84.39 | 80.77 | 83.13 | -1.62% | 37,222 | 307,934,635 |
| 2025-01-07 | 83.16 | 84.6 | 83.01 | 84.5 | +1.61% | 25,755 | 216,074,157 |
| 2025-01-06 | 84.24 | 84.78 | 82.67 | 83.16 | -1.34% | 26,992 | 225,607,461 |
| 2025-01-03 | 86.84 | 87.14 | 84.26 | 84.29 | -2.41% | 29,981 | 256,594,749 |
| 2025-01-02 | 89.9 | 90.07 | 85.91 | 86.37 | -3.84% | 39,425 | 346,195,437 |
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：