股票概览
87.9
-2.72%
-2.46
90
开盘价
91.3
最高价
87.49
最低价
17,531
成交量
数据更新至: 2025-01-27
技术指标
89.80
MA5 (5日均线)
89.20
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 | 90 | 91.3 | 87.49 | 87.9 | -2.72% | 17,531 | 156,146,312 |
| 2025-01-24 | 87.99 | 91.3 | 87.98 | 90.36 | +1.28% | 18,526 | 166,815,373 |
| 2025-01-23 | 90.53 | 92.7 | 89 | 89.22 | -0.09% | 25,784 | 234,404,672 |
| 2025-01-22 | 91.6 | 92.7 | 88.19 | 89.3 | -3.19% | 22,740 | 203,981,480 |
| 2025-01-21 | 88.39 | 93.32 | 88.01 | 92.24 | +4.46% | 37,582 | 341,586,876 |
| 2025-01-20 | 90 | 90 | 87.02 | 88.3 | -0.05% | 18,824 | 165,909,883 |
| 2025-01-17 | 88.48 | 89.35 | 86.51 | 88.34 | -0.63% | 16,125 | 141,837,267 |
| 2025-01-16 | 88.47 | 91.2 | 87.3 | 88.9 | +0.78% | 19,389 | 172,946,473 |
| 2025-01-15 | 89.59 | 91.21 | 87.84 | 88.21 | -1.11% | 26,251 | 235,041,907 |
| 2025-01-14 | 83.44 | 89.88 | 82.24 | 89.2 | +7.63% | 38,000 | 331,950,738 |
| 2025-01-13 | 78 | 84.25 | 77 | 82.88 | +2.74% | 26,020 | 212,127,533 |
| 2025-01-10 | 83.68 | 84.97 | 80.5 | 80.67 | -3.96% | 22,188 | 184,421,952 |
| 2025-01-09 | 80.57 | 84.99 | 80.2 | 84 | +3.44% | 29,066 | 242,582,597 |
| 2025-01-08 | 81.03 | 82.33 | 77.26 | 81.21 | -1.1% | 24,245 | 193,619,210 |
| 2025-01-07 | 82 | 82.39 | 80.28 | 82.11 | +1.43% | 17,366 | 141,419,364 |
| 2025-01-06 | 80.7 | 81.86 | 79.33 | 80.95 | +0.35% | 15,801 | 127,163,360 |
| 2025-01-03 | 82.45 | 83.17 | 80.4 | 80.67 | -2.11% | 19,144 | 156,067,368 |
| 2025-01-02 | 86 | 87 | 81.04 | 82.41 | -5.37% | 29,724 | 250,416,151 |
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：