股票概览
166.08
-0.38%
-0.63
166.72
开盘价
168.12
最高价
165.57
最低价
14,830
成交量
数据更新至: 2025-01-27
技术指标
169.35
MA5 (5日均线)
172.00
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 | 166.72 | 168.12 | 165.57 | 166.08 | -0.38% | 14,830 | 247,005,016 |
| 2025-01-24 | 169.99 | 169.99 | 166.33 | 166.71 | -2.07% | 22,924 | 384,001,178 |
| 2025-01-23 | 171 | 172.8 | 169.5 | 170.24 | +0.32% | 13,396 | 228,865,083 |
| 2025-01-22 | 172.89 | 172.89 | 168.83 | 169.7 | -2.47% | 22,521 | 383,004,943 |
| 2025-01-21 | 177.01 | 177.01 | 171.55 | 174 | -1.07% | 25,126 | 434,693,180 |
| 2025-01-20 | 174.6 | 179.82 | 174.3 | 175.88 | +1.42% | 33,173 | 589,079,151 |
| 2025-01-17 | 171.99 | 175 | 171.1 | 173.42 | +0.62% | 19,741 | 342,578,702 |
| 2025-01-16 | 175.98 | 177.7 | 170.88 | 172.35 | -1.82% | 22,977 | 399,202,944 |
| 2025-01-15 | 175.91 | 176.5 | 173.8 | 175.55 | -0.29% | 14,833 | 259,772,269 |
| 2025-01-14 | 169.5 | 178.15 | 169 | 176.06 | +3.75% | 33,680 | 590,625,642 |
| 2025-01-13 | 165 | 170.6 | 165 | 169.7 | +1.01% | 17,301 | 292,496,678 |
| 2025-01-10 | 172.39 | 173.3 | 168 | 168.01 | -2.87% | 23,469 | 398,391,453 |
| 2025-01-09 | 169.56 | 175.63 | 167.47 | 172.97 | +2.01% | 28,819 | 498,665,428 |
| 2025-01-08 | 166.37 | 171.85 | 165.01 | 169.56 | +1.23% | 28,047 | 474,606,189 |
| 2025-01-07 | 168.33 | 169.45 | 164.71 | 167.5 | -0.21% | 20,161 | 335,589,844 |
| 2025-01-06 | 167 | 174.17 | 163.15 | 167.86 | -2.4% | 31,323 | 529,105,221 |
| 2025-01-03 | 170 | 174.63 | 169.55 | 171.98 | +0.98% | 34,787 | 600,465,918 |
| 2025-01-02 | 170 | 174.3 | 166.88 | 170.31 | -1.73% | 39,494 | 672,217,229 |
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：