股票概览
104.39
+2.15%
+2.2
103
开盘价
106.88
最高价
97.5
最低价
129,317
成交量
数据更新至: 2025-01-27
技术指标
98.52
MA5 (5日均线)
95.47
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 | 103 | 106.88 | 97.5 | 104.39 | +2.15% | 129,317 | 1,333,401,023 |
| 2025-01-24 | 92.91 | 102.19 | 92.41 | 102.19 | +10% | 91,951 | 897,648,711 |
| 2025-01-23 | 96 | 96.3 | 92.88 | 92.9 | -2.35% | 56,094 | 530,692,264 |
| 2025-01-22 | 96.49 | 99.49 | 94.5 | 95.14 | -2.88% | 71,165 | 684,115,685 |
| 2025-01-21 | 95.6 | 98.88 | 95.5 | 97.96 | +2.9% | 104,148 | 1,010,745,842 |
| 2025-01-20 | 93 | 97.5 | 92.01 | 95.2 | +3.65% | 115,058 | 1,098,664,506 |
| 2025-01-17 | 90 | 93.2 | 88.13 | 91.85 | +3.19% | 87,861 | 801,102,762 |
| 2025-01-16 | 93.44 | 93.76 | 88.36 | 89.01 | -5.07% | 97,914 | 884,233,168 |
| 2025-01-15 | 93.32 | 95.25 | 91.01 | 93.76 | +1.6% | 72,770 | 676,373,025 |
| 2025-01-14 | 86.44 | 93 | 84.78 | 92.28 | +7.89% | 75,671 | 682,996,661 |
| 2025-01-13 | 86.86 | 87.86 | 84.89 | 85.53 | -2.59% | 38,616 | 331,870,583 |
| 2025-01-10 | 91 | 92.29 | 87.78 | 87.8 | -3.79% | 49,031 | 441,477,063 |
| 2025-01-09 | 91.12 | 93.02 | 90.16 | 91.26 | -0.77% | 57,474 | 527,698,318 |
| 2025-01-08 | 90.56 | 93 | 88.77 | 91.97 | +1.85% | 96,661 | 882,224,647 |
| 2025-01-07 | 82.2 | 90.3 | 82.2 | 90.3 | +10% | 70,540 | 615,737,666 |
| 2025-01-06 | 81.9 | 83.41 | 81.01 | 82.09 | -0.55% | 26,808 | 219,906,294 |
| 2025-01-03 | 84.78 | 85.45 | 82.51 | 82.54 | -2.18% | 33,696 | 282,041,946 |
| 2025-01-02 | 87.08 | 88.88 | 83.2 | 84.38 | -3.23% | 45,279 | 391,460,542 |
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：