股票概览
74.85
-4.19%
-3.27
78.95
开盘价
79.2
最高价
74.85
最低价
41,304
成交量
数据更新至: 2025-01-27
技术指标
77.04
MA5 (5日均线)
78.53
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 | 78.95 | 79.2 | 74.85 | 74.85 | -4.19% | 41,304 | 314,941,621 |
| 2025-01-24 | 76 | 78.56 | 76 | 78.12 | +2.9% | 45,632 | 354,869,263 |
| 2025-01-23 | 78.48 | 79.9 | 75.92 | 75.92 | -2.08% | 58,835 | 457,355,466 |
| 2025-01-22 | 78.27 | 78.92 | 76.8 | 77.53 | -1.6% | 39,029 | 302,833,342 |
| 2025-01-21 | 80.35 | 80.68 | 77.71 | 78.79 | -0.89% | 42,271 | 332,187,524 |
| 2025-01-20 | 80.5 | 81.77 | 79.29 | 79.5 | -0.67% | 40,746 | 327,880,784 |
| 2025-01-17 | 79.2 | 82.08 | 78.22 | 80.04 | +0.2% | 53,022 | 424,458,094 |
| 2025-01-16 | 80.24 | 82.18 | 79 | 79.88 | +0.74% | 50,669 | 406,699,064 |
| 2025-01-15 | 81 | 81.25 | 79.1 | 79.29 | -2.59% | 43,248 | 345,803,176 |
| 2025-01-14 | 78.49 | 82.22 | 77.5 | 81.4 | +4.05% | 63,121 | 507,520,869 |
| 2025-01-13 | 75 | 78.39 | 74.5 | 78.23 | +3.3% | 46,931 | 360,622,352 |
| 2025-01-10 | 76.82 | 80.55 | 75.53 | 75.73 | -1.66% | 50,861 | 397,014,026 |
| 2025-01-09 | 77.55 | 78.76 | 77.01 | 77.01 | -0.85% | 40,364 | 313,956,412 |
| 2025-01-08 | 79.5 | 79.5 | 74.11 | 77.67 | -3.23% | 73,560 | 566,945,066 |
| 2025-01-07 | 79.49 | 80.8 | 78.15 | 80.26 | +1.7% | 36,510 | 290,567,459 |
| 2025-01-06 | 80.1 | 81.56 | 78.18 | 78.92 | -1.1% | 31,848 | 253,275,781 |
| 2025-01-03 | 81.06 | 83.12 | 79.49 | 79.8 | -1.25% | 52,304 | 425,007,727 |
| 2025-01-02 | 83.63 | 84.16 | 79.6 | 80.81 | -3.37% | 58,087 | 473,984,460 |
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：