股票概览
100.8
-11.59%
-13.22
106
开盘价
107.49
最高价
99.76
最低价
324,559
成交量
数据更新至: 2025-01-27
技术指标
111.30
MA5 (5日均线)
105.78
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 | 106 | 107.49 | 99.76 | 100.8 | -11.59% | 324,559 | 3,351,390,968 |
| 2025-01-24 | 113.02 | 116.3 | 111.8 | 114.02 | +0.97% | 242,899 | 2,758,483,707 |
| 2025-01-23 | 116.58 | 119.69 | 111.5 | 112.92 | -2.66% | 323,828 | 3,733,853,694 |
| 2025-01-22 | 115.57 | 120 | 114.8 | 116 | +2.88% | 403,610 | 4,721,103,515 |
| 2025-01-21 | 115.74 | 115.8 | 110.08 | 112.75 | -0.63% | 376,259 | 4,214,175,497 |
| 2025-01-20 | 110.33 | 114.68 | 106.45 | 113.47 | +4.48% | 462,430 | 5,144,981,937 |
| 2025-01-17 | 106.01 | 111.54 | 105 | 108.6 | +5.21% | 639,582 | 6,907,065,953 |
| 2025-01-16 | 86.99 | 103.22 | 86.51 | 103.22 | +20% | 554,942 | 5,301,375,018 |
| 2025-01-15 | 89.01 | 89.59 | 86.01 | 86.02 | -4.4% | 172,281 | 1,499,996,269 |
| 2025-01-14 | 86.58 | 90.09 | 83.93 | 89.98 | +3.8% | 205,331 | 1,796,182,196 |
| 2025-01-13 | 87.36 | 89.26 | 85.53 | 86.69 | -2.05% | 157,142 | 1,367,915,543 |
| 2025-01-10 | 92.6 | 93 | 88.5 | 88.5 | -4.93% | 171,560 | 1,543,760,946 |
| 2025-01-09 | 93.8 | 94.57 | 92.51 | 93.09 | -1.02% | 128,453 | 1,201,518,002 |
| 2025-01-08 | 92.1 | 94.65 | 90.2 | 94.05 | -1.07% | 200,693 | 1,852,820,319 |
| 2025-01-07 | 89.8 | 95.49 | 88.38 | 95.07 | +7.22% | 256,137 | 2,352,211,294 |
| 2025-01-06 | 87.5 | 90.38 | 87.3 | 88.67 | +1.8% | 132,420 | 1,176,242,929 |
| 2025-01-03 | 90 | 90.7 | 87 | 87.1 | -2.95% | 145,294 | 1,291,228,335 |
| 2025-01-02 | 91 | 92.5 | 88.8 | 89.75 | -1.76% | 157,537 | 1,422,945,585 |
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：