股票概览
279.13
-7.88%
-23.87
301.07
开盘价
302.5
最高价
278
最低价
170,906
成交量
数据更新至: 2025-01-27
技术指标
294.10
MA5 (5日均线)
290.10
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 | 301.07 | 302.5 | 278 | 279.13 | -7.88% | 170,906 | 4,910,898,403 |
| 2025-01-24 | 296.04 | 303.53 | 293.57 | 303 | +1.66% | 163,550 | 4,890,601,179 |
| 2025-01-23 | 304 | 325 | 298 | 298.05 | +0.66% | 286,439 | 8,877,938,406 |
| 2025-01-22 | 291.5 | 296.48 | 288 | 296.11 | +0.64% | 147,235 | 4,306,719,072 |
| 2025-01-21 | 293 | 295 | 286 | 294.22 | +2.05% | 140,954 | 4,105,421,077 |
| 2025-01-20 | 297.99 | 297.99 | 285.9 | 288.3 | -0.79% | 168,519 | 4,916,268,627 |
| 2025-01-17 | 280.42 | 295.5 | 280 | 290.6 | +2.49% | 204,267 | 5,913,536,583 |
| 2025-01-16 | 282 | 292.65 | 277.33 | 283.54 | +1.96% | 193,835 | 5,513,476,408 |
| 2025-01-15 | 283.61 | 283.99 | 275.99 | 278.08 | -4.11% | 175,887 | 4,904,238,924 |
| 2025-01-14 | 255 | 290.02 | 252.08 | 290 | +14.68% | 296,485 | 8,074,121,005 |
| 2025-01-13 | 246.66 | 255.78 | 244.83 | 252.88 | +0.93% | 100,421 | 2,524,891,278 |
| 2025-01-10 | 258.57 | 260.38 | 250.2 | 250.55 | -2.84% | 91,715 | 2,341,876,137 |
| 2025-01-09 | 256.86 | 262.88 | 256.5 | 257.88 | -0.4% | 82,474 | 2,138,058,978 |
| 2025-01-08 | 257.15 | 264.9 | 251 | 258.91 | -0.8% | 141,143 | 3,629,279,939 |
| 2025-01-07 | 254.3 | 261.68 | 252.47 | 261 | +3.22% | 140,486 | 3,622,089,780 |
| 2025-01-06 | 255.01 | 260.78 | 251 | 252.85 | -1.61% | 108,785 | 2,768,722,648 |
| 2025-01-03 | 267.16 | 268.99 | 256.37 | 256.98 | -3.95% | 157,835 | 4,116,275,450 |
| 2025-01-02 | 280.39 | 284.66 | 263.65 | 267.55 | -6.94% | 224,294 | 6,114,373,436 |
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：