股票概览
83.6
-2.31%
-1.98
85.5
开盘价
86.46
最高价
83.6
最低价
31,914
成交量
数据更新至: 2025-01-27
技术指标
84.25
MA5 (5日均线)
84.23
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 | 85.5 | 86.46 | 83.6 | 83.6 | -2.31% | 31,914 | 270,196,615 |
| 2025-01-24 | 84.3 | 85.68 | 84.11 | 85.58 | +1.1% | 29,839 | 253,595,258 |
| 2025-01-23 | 83.73 | 85.86 | 83.5 | 84.65 | +2.11% | 44,991 | 382,600,728 |
| 2025-01-22 | 83.99 | 84.5 | 82.4 | 82.9 | -1.92% | 24,800 | 205,694,403 |
| 2025-01-21 | 83.59 | 84.72 | 82.52 | 84.52 | +1.27% | 32,809 | 275,399,019 |
| 2025-01-20 | 83.16 | 84.88 | 83 | 83.46 | +1.32% | 39,186 | 327,797,876 |
| 2025-01-17 | 83.15 | 83.42 | 82.2 | 82.37 | -1.45% | 36,903 | 304,579,119 |
| 2025-01-16 | 85.08 | 85.97 | 83.05 | 83.58 | -1.71% | 36,272 | 305,624,134 |
| 2025-01-15 | 86.58 | 86.9 | 84.64 | 85.03 | -1.79% | 28,504 | 242,961,994 |
| 2025-01-14 | 84.28 | 87.29 | 83.8 | 86.58 | +2.73% | 67,148 | 580,427,017 |
| 2025-01-13 | 80.07 | 84.3 | 79.85 | 84.28 | +4.76% | 47,091 | 386,021,266 |
| 2025-01-10 | 81.51 | 81.93 | 80.36 | 80.45 | -1.45% | 28,112 | 227,094,361 |
| 2025-01-09 | 81.64 | 82.49 | 81.52 | 81.63 | -0.61% | 16,580 | 135,863,508 |
| 2025-01-08 | 83.29 | 83.3 | 80.8 | 82.13 | -1.64% | 30,194 | 247,227,094 |
| 2025-01-07 | 82.85 | 83.71 | 82.21 | 83.5 | +0.76% | 20,049 | 166,976,351 |
| 2025-01-06 | 83.78 | 83.8 | 82.08 | 82.87 | -1.18% | 25,154 | 208,735,630 |
| 2025-01-03 | 84.87 | 84.88 | 83.14 | 83.86 | -1.2% | 28,577 | 240,146,454 |
| 2025-01-02 | 84.72 | 86.53 | 83.95 | 84.88 | +0.21% | 42,553 | 363,256,232 |
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：