股票概览
86.21
-1.78%
-1.56
88.28
开盘价
88.92
最高价
85.18
最低价
13,637
成交量
数据更新至: 2025-01-27
技术指标
84.90
MA5 (5日均线)
82.62
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 | 88.28 | 88.92 | 85.18 | 86.21 | -1.78% | 13,637 | 117,935,981 |
| 2025-01-24 | 82.34 | 88.6 | 82.3 | 87.77 | +6.28% | 25,982 | 224,010,732 |
| 2025-01-23 | 83.93 | 85.2 | 82.51 | 82.58 | -0.65% | 13,574 | 113,971,666 |
| 2025-01-22 | 85.28 | 85.29 | 82.2 | 83.12 | -2.03% | 14,934 | 124,258,690 |
| 2025-01-21 | 80.8 | 85.2 | 79.15 | 84.84 | +6.1% | 26,530 | 219,410,671 |
| 2025-01-20 | 81.64 | 82.37 | 79.6 | 79.96 | -1.53% | 19,391 | 156,659,688 |
| 2025-01-17 | 78.51 | 82.2 | 77.85 | 81.2 | +3.32% | 20,271 | 163,185,754 |
| 2025-01-16 | 79.99 | 82.18 | 78.46 | 78.59 | -1.52% | 15,711 | 125,881,823 |
| 2025-01-15 | 81.8 | 82.3 | 79.2 | 79.8 | -2.87% | 18,579 | 149,184,119 |
| 2025-01-14 | 79.6 | 82.66 | 79.06 | 82.16 | +3.35% | 19,359 | 157,928,100 |
| 2025-01-13 | 78 | 81.38 | 77.78 | 79.5 | +0.62% | 12,766 | 101,430,859 |
| 2025-01-10 | 80.5 | 83.2 | 79.01 | 79.01 | -2.22% | 10,212 | 82,753,729 |
| 2025-01-09 | 79.82 | 82 | 79.01 | 80.8 | +0.77% | 10,785 | 86,762,816 |
| 2025-01-08 | 80.7 | 81.3 | 76.39 | 80.18 | -0.63% | 12,479 | 98,688,738 |
| 2025-01-07 | 79.78 | 80.99 | 78.93 | 80.69 | +1.33% | 8,579 | 68,750,343 |
| 2025-01-06 | 80.33 | 82.35 | 79 | 79.63 | -1.75% | 11,145 | 89,559,190 |
| 2025-01-03 | 82.84 | 84.53 | 80.31 | 81.05 | -2.14% | 16,223 | 132,405,718 |
| 2025-01-02 | 85.57 | 86.24 | 82 | 82.82 | -3.21% | 16,128 | 135,498,106 |
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：