股票概览
79.9
-1.58%
-1.28
82.25
开盘价
82.25
最高价
79.8
最低价
5,754
成交量
数据更新至: 2025-01-27
技术指标
85.71
MA5 (5日均线)
86.08
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 | 82.25 | 82.25 | 79.8 | 79.9 | -1.58% | 5,754 | 46,442,983 |
| 2025-01-24 | 88 | 88.8 | 78.71 | 81.18 | -5.38% | 16,114 | 130,634,201 |
| 2025-01-22 | 88.91 | 89.9 | 84.2 | 85.8 | -4.52% | 10,389 | 89,664,630 |
| 2025-01-21 | 91.46 | 92.51 | 87.37 | 89.86 | -2.15% | 10,439 | 93,327,182 |
| 2025-01-20 | 90 | 94.49 | 88.13 | 91.83 | +3.12% | 11,756 | 107,075,265 |
| 2025-01-17 | 84.17 | 90.68 | 82.51 | 89.05 | +6.08% | 12,198 | 106,677,453 |
| 2025-01-16 | 85.28 | 86.11 | 83.68 | 83.95 | -0.77% | 4,754 | 40,248,545 |
| 2025-01-15 | 88.58 | 88.84 | 84.2 | 84.6 | -4.49% | 10,479 | 90,076,118 |
| 2025-01-14 | 86.5 | 89.6 | 84.5 | 88.58 | +3% | 9,619 | 83,762,442 |
| 2025-01-13 | 83.73 | 87 | 83.68 | 86 | +0.58% | 4,335 | 36,925,369 |
| 2025-01-10 | 89.28 | 91.37 | 85.12 | 85.5 | -6.02% | 8,452 | 74,128,450 |
| 2025-01-09 | 89 | 94.48 | 87.42 | 90.98 | +2.8% | 8,923 | 81,947,560 |
| 2025-01-08 | 87.33 | 90.51 | 82.05 | 88.5 | +1.35% | 10,058 | 87,613,825 |
| 2025-01-07 | 90.89 | 90.95 | 85.35 | 87.32 | -1.13% | 6,830 | 59,382,941 |
| 2025-01-06 | 87.76 | 91 | 87 | 88.32 | -0.32% | 6,804 | 60,699,062 |
| 2025-01-03 | 93 | 94.5 | 88.4 | 88.6 | -4.43% | 8,714 | 79,871,394 |
| 2025-01-02 | 98 | 98 | 90.47 | 92.71 | -2.92% | 7,005 | 65,176,558 |
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：