股票概览
83.92
-2.21%
-1.9
83.04
开盘价
85.33
最高价
82.64
最低价
120,405
成交量
数据更新至: 2025-01-27
技术指标
86.02
MA5 (5日均线)
82.47
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 | 83.04 | 85.33 | 82.64 | 83.92 | -2.21% | 120,405 | 1,012,770,956 |
| 2025-01-24 | 84.04 | 87.33 | 83.76 | 85.82 | +1.56% | 124,792 | 1,066,186,446 |
| 2025-01-23 | 88.37 | 89.01 | 84.46 | 84.5 | -3.74% | 160,057 | 1,376,319,829 |
| 2025-01-22 | 87.01 | 88.44 | 85.55 | 87.78 | -0.32% | 135,727 | 1,180,271,994 |
| 2025-01-21 | 84 | 91 | 83.08 | 88.06 | +8.73% | 302,257 | 2,627,907,929 |
| 2025-01-20 | 81.24 | 83.77 | 80.29 | 80.99 | -0.32% | 136,397 | 1,115,049,370 |
| 2025-01-17 | 77.63 | 82.79 | 76.7 | 81.25 | +4.15% | 162,358 | 1,306,284,316 |
| 2025-01-16 | 78.2 | 79 | 76.77 | 78.01 | -1.07% | 115,206 | 898,024,985 |
| 2025-01-15 | 75.5 | 80.5 | 75.23 | 78.85 | +4.44% | 199,503 | 1,564,409,900 |
| 2025-01-14 | 71.06 | 75.9 | 69.75 | 75.5 | +7.53% | 131,145 | 968,344,747 |
| 2025-01-13 | 70.09 | 71.36 | 69.24 | 70.21 | -0.28% | 87,040 | 611,516,845 |
| 2025-01-10 | 71.82 | 73.26 | 70.41 | 70.41 | -1.66% | 99,484 | 715,958,528 |
| 2025-01-09 | 69.03 | 74.9 | 68.91 | 71.6 | +2.7% | 159,546 | 1,162,747,218 |
| 2025-01-08 | 65 | 70.87 | 64.28 | 69.72 | +6.35% | 186,865 | 1,272,969,170 |
| 2025-01-07 | 64.29 | 65.67 | 63.77 | 65.56 | +2.17% | 88,840 | 576,005,875 |
| 2025-01-06 | 64.56 | 65.37 | 63 | 64.17 | -1.35% | 65,001 | 417,686,796 |
| 2025-01-03 | 65 | 66.69 | 64.73 | 65.05 | +0.23% | 95,965 | 629,501,528 |
| 2025-01-02 | 68.55 | 68.57 | 64.23 | 64.9 | -5.5% | 135,642 | 898,209,026 |
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：