股票概览
114.82
-10.47%
-13.43
123
开盘价
123
最高价
114.82
最低价
681,942
成交量
数据更新至: 2025-01-27
技术指标
124.48
MA5 (5日均线)
120.28
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 | 123 | 123 | 114.82 | 114.82 | -10.47% | 681,942 | 8,075,435,666 |
| 2025-01-24 | 127.14 | 129.96 | 126.24 | 128.25 | +0.39% | 411,116 | 5,262,527,038 |
| 2025-01-23 | 132.58 | 134.67 | 127.31 | 127.75 | -3.22% | 608,420 | 7,960,645,534 |
| 2025-01-22 | 121.88 | 133.95 | 121.6 | 132 | +10.4% | 844,803 | 10,837,318,835 |
| 2025-01-21 | 122 | 122.96 | 118.38 | 119.56 | +0.34% | 382,739 | 4,591,929,868 |
| 2025-01-20 | 117.96 | 121.4 | 117.84 | 119.16 | +1.93% | 390,652 | 4,674,892,853 |
| 2025-01-17 | 120 | 120.58 | 115.15 | 116.9 | -2.17% | 446,539 | 5,243,522,713 |
| 2025-01-16 | 111.88 | 120.37 | 110.7 | 119.49 | +8.1% | 710,478 | 8,243,630,407 |
| 2025-01-15 | 113.21 | 113.38 | 110.23 | 110.54 | -3.33% | 293,297 | 3,263,095,816 |
| 2025-01-14 | 110.9 | 114.5 | 108.78 | 114.35 | +3.2% | 383,434 | 4,312,170,497 |
| 2025-01-13 | 110.2 | 114.08 | 109.69 | 110.8 | -2.06% | 357,467 | 3,992,272,252 |
| 2025-01-10 | 121.44 | 121.44 | 112.8 | 113.13 | -6.9% | 530,303 | 6,122,576,672 |
| 2025-01-09 | 123.01 | 123.7 | 121.48 | 121.51 | -2.18% | 293,510 | 3,584,962,690 |
| 2025-01-08 | 125.88 | 125.9 | 121.72 | 124.22 | -3.22% | 286,371 | 3,554,744,439 |
| 2025-01-07 | 126.36 | 128.6 | 123.6 | 128.35 | +2.28% | 292,006 | 3,683,257,701 |
| 2025-01-06 | 124.88 | 128.28 | 124.5 | 125.49 | +2.02% | 263,932 | 3,326,729,195 |
| 2025-01-03 | 122.51 | 124.7 | 121 | 123.01 | +0.74% | 267,897 | 3,306,147,593 |
| 2025-01-02 | 122.8 | 125.8 | 120.7 | 122.11 | -1.13% | 268,596 | 3,303,452,726 |
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：