股票概览
89.84
-6.2%
-5.94
93.5
开盘价
94.14
最高价
89
最低价
8,259
成交量
数据更新至: 2025-01-27
技术指标
91.61
MA5 (5日均线)
87.69
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 | 93.5 | 94.14 | 89 | 89.84 | -6.2% | 8,259 | 75,504,558 |
| 2025-01-24 | 93.89 | 96.85 | 92 | 95.78 | +2.35% | 16,451 | 155,556,394 |
| 2025-01-23 | 89.83 | 94.96 | 88.35 | 93.58 | +4.49% | 17,032 | 155,732,709 |
| 2025-01-22 | 87.07 | 89.88 | 85.38 | 89.56 | +0.31% | 13,086 | 114,659,720 |
| 2025-01-21 | 84.27 | 89.7 | 83.7 | 89.28 | +5.97% | 18,311 | 160,490,838 |
| 2025-01-20 | 83.5 | 84.88 | 80.21 | 84.25 | +0.31% | 10,960 | 90,865,791 |
| 2025-01-17 | 78.19 | 84.98 | 78.19 | 83.99 | +5.98% | 16,757 | 137,269,820 |
| 2025-01-16 | 84.45 | 85.48 | 78.81 | 79.25 | -5.98% | 15,639 | 127,054,262 |
| 2025-01-15 | 86.57 | 87.02 | 83.88 | 84.29 | -3.18% | 10,519 | 89,991,380 |
| 2025-01-14 | 82.8 | 88 | 82.8 | 87.06 | +5.3% | 13,881 | 119,468,109 |
| 2025-01-13 | 82 | 84.01 | 80.13 | 82.68 | -1.17% | 10,074 | 82,543,734 |
| 2025-01-10 | 80.77 | 87.98 | 80 | 83.66 | +3.05% | 17,511 | 149,345,916 |
| 2025-01-09 | 82 | 84.99 | 81.18 | 81.18 | -2.69% | 11,357 | 94,212,579 |
| 2025-01-08 | 80 | 84.6 | 77.88 | 83.42 | +2.43% | 14,995 | 121,746,103 |
| 2025-01-07 | 72.99 | 81.77 | 72.44 | 81.44 | +11.76% | 18,978 | 148,931,929 |
| 2025-01-06 | 74 | 74.56 | 71.3 | 72.87 | -1.98% | 7,957 | 57,907,043 |
| 2025-01-03 | 78.78 | 80 | 74 | 74.34 | -5.3% | 11,326 | 87,155,772 |
| 2025-01-02 | 77.38 | 81 | 76.21 | 78.5 | +0.59% | 12,273 | 96,822,283 |
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：