股票概览
81.3
-5.36%
-4.6
85.89
开盘价
85.89
最高价
81.11
最低价
32,035
成交量
数据更新至: 2025-01-27
技术指标
86.23
MA5 (5日均线)
87.54
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 | 85.89 | 85.89 | 81.11 | 81.3 | -5.36% | 32,035 | 264,990,359 |
| 2025-01-24 | 86.69 | 87.88 | 85 | 85.9 | -0.91% | 35,889 | 309,844,130 |
| 2025-01-23 | 87.26 | 90.26 | 84.5 | 86.69 | -0.18% | 39,490 | 346,812,869 |
| 2025-01-22 | 90.85 | 90.85 | 86.4 | 86.85 | -3.94% | 38,631 | 338,719,531 |
| 2025-01-21 | 92 | 93.37 | 89.68 | 90.41 | -1.31% | 42,339 | 384,335,570 |
| 2025-01-20 | 90.25 | 94.31 | 88.2 | 91.61 | +0.34% | 55,469 | 500,910,033 |
| 2025-01-17 | 89 | 95 | 87.46 | 91.3 | +2.24% | 61,283 | 559,018,966 |
| 2025-01-16 | 88.4 | 92.3 | 84.4 | 89.3 | +3.74% | 58,513 | 515,121,458 |
| 2025-01-15 | 85.78 | 87.5 | 84.23 | 86.08 | +0.1% | 40,621 | 348,662,817 |
| 2025-01-14 | 81.32 | 87 | 79.99 | 85.99 | +7.21% | 62,216 | 519,113,593 |
| 2025-01-13 | 79.98 | 81.1 | 75.57 | 80.21 | +1.19% | 29,073 | 228,992,597 |
| 2025-01-10 | 81.02 | 83.8 | 77.88 | 79.27 | -2.18% | 49,097 | 398,072,849 |
| 2025-01-09 | 81.63 | 83.79 | 79.9 | 81.04 | +0.32% | 59,125 | 484,325,608 |
| 2025-01-08 | 78.43 | 82.89 | 77.28 | 80.78 | +2.98% | 51,314 | 411,024,153 |
| 2025-01-07 | 74 | 78.49 | 73.8 | 78.44 | +4.78% | 38,111 | 291,188,729 |
| 2025-01-06 | 78 | 79.88 | 71.51 | 74.86 | -4.88% | 46,481 | 349,434,538 |
| 2025-01-03 | 80.1 | 81.5 | 75.21 | 78.7 | -0.48% | 53,767 | 423,847,754 |
| 2025-01-02 | 75 | 80.96 | 73.69 | 79.08 | +6.36% | 60,738 | 476,150,893 |
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：