股票概览
75.2
-0.74%
-0.56
76.31
开盘价
76.6
最高价
74.8
最低价
26,229
成交量
数据更新至: 2025-01-27
技术指标
75.34
MA5 (5日均线)
76.12
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 | 76.31 | 76.6 | 74.8 | 75.2 | -0.74% | 26,229 | 197,747,216 |
| 2025-01-24 | 74.3 | 76.41 | 74.05 | 75.76 | +2.14% | 40,200 | 304,487,091 |
| 2025-01-23 | 75 | 75.69 | 74.16 | 74.17 | -1.3% | 22,611 | 169,216,462 |
| 2025-01-22 | 76 | 76.21 | 75.02 | 75.15 | -1.64% | 22,467 | 169,248,736 |
| 2025-01-21 | 77.28 | 77.49 | 75.82 | 76.4 | -0.78% | 25,650 | 195,743,480 |
| 2025-01-20 | 77.25 | 78.18 | 76.7 | 77 | +0.13% | 25,392 | 196,384,441 |
| 2025-01-17 | 76.17 | 77.33 | 75.8 | 76.9 | +0.84% | 30,160 | 231,234,926 |
| 2025-01-16 | 76.79 | 78.06 | 75.89 | 76.26 | -0.69% | 28,208 | 216,455,478 |
| 2025-01-15 | 77.57 | 77.6 | 76.23 | 76.79 | -0.95% | 22,114 | 169,963,852 |
| 2025-01-14 | 75.5 | 78.53 | 75.5 | 77.53 | +2.82% | 42,808 | 330,677,946 |
| 2025-01-13 | 73.8 | 75.77 | 73.44 | 75.4 | +1.74% | 29,067 | 218,267,052 |
| 2025-01-10 | 76.1 | 76.49 | 74.03 | 74.11 | -2.61% | 30,667 | 230,758,838 |
| 2025-01-09 | 76.56 | 77.65 | 75.94 | 76.1 | -1.41% | 39,999 | 305,819,569 |
| 2025-01-08 | 78.37 | 78.66 | 76 | 77.19 | -2.22% | 38,040 | 293,853,421 |
| 2025-01-07 | 78.61 | 78.95 | 77.12 | 78.94 | +0.43% | 35,614 | 277,754,902 |
| 2025-01-06 | 80 | 80.38 | 78 | 78.6 | -1.87% | 33,315 | 263,258,234 |
| 2025-01-03 | 80.53 | 81.97 | 79.11 | 80.1 | -0.52% | 45,723 | 368,914,747 |
| 2025-01-02 | 81.22 | 83.27 | 79.74 | 80.52 | -1.18% | 52,556 | 430,121,429 |
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：