股票概览
77.7
+0.41%
+0.32
77.38
开盘价
79.23
最高价
77.17
最低价
3,972
成交量
数据更新至: 2025-01-27
技术指标
78.08
MA5 (5日均线)
77.21
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 | 77.38 | 79.23 | 77.17 | 77.7 | +0.41% | 3,972 | 31,054,690 |
| 2025-01-24 | 77.45 | 78.08 | 76.4 | 77.38 | -0.03% | 3,661 | 28,263,588 |
| 2025-01-23 | 78.12 | 79.08 | 77.39 | 77.4 | -1.5% | 3,706 | 28,878,156 |
| 2025-01-22 | 78.78 | 79.4 | 78.4 | 78.58 | -0.95% | 2,784 | 21,959,719 |
| 2025-01-21 | 79.78 | 80 | 78.61 | 79.33 | -0.53% | 3,382 | 26,730,617 |
| 2025-01-20 | 79.68 | 80.49 | 78.34 | 79.75 | +0.25% | 4,896 | 38,808,288 |
| 2025-01-17 | 73.41 | 80.6 | 73.31 | 79.55 | +8.48% | 11,677 | 90,697,887 |
| 2025-01-16 | 74.1 | 74.69 | 71.5 | 73.33 | -0.66% | 4,604 | 33,727,326 |
| 2025-01-15 | 74.55 | 75.25 | 73.5 | 73.82 | -1.9% | 3,430 | 25,472,405 |
| 2025-01-14 | 72.2 | 75.5 | 72.16 | 75.25 | +3.92% | 4,648 | 34,675,466 |
| 2025-01-13 | 73.49 | 75.38 | 71.91 | 72.41 | -3.44% | 5,032 | 36,914,051 |
| 2025-01-10 | 70.8 | 76.37 | 70.4 | 74.99 | +4.44% | 11,865 | 87,512,963 |
| 2025-01-09 | 72.39 | 72.72 | 71.35 | 71.8 | -0.83% | 2,449 | 17,645,241 |
| 2025-01-08 | 71.99 | 73 | 69.2 | 72.4 | +0.57% | 4,875 | 34,655,302 |
| 2025-01-07 | 72.53 | 73.47 | 70.75 | 71.99 | -1.17% | 4,018 | 28,988,764 |
| 2025-01-06 | 73.35 | 73.97 | 71.1 | 72.84 | -1.54% | 4,187 | 30,342,969 |
| 2025-01-03 | 76.41 | 77.1 | 73.98 | 73.98 | -3.18% | 4,176 | 31,426,456 |
| 2025-01-02 | 78.55 | 79.53 | 76.17 | 76.41 | -3.41% | 4,221 | 32,755,024 |
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：