股票概览
92.46
-2.6%
-2.47
95.01
开盘价
95.47
最高价
92.44
最低价
24,353
成交量
数据更新至: 2025-01-27
技术指标
94.79
MA5 (5日均线)
97.60
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 | 95.01 | 95.47 | 92.44 | 92.46 | -2.6% | 24,353 | 227,809,551 |
| 2025-01-24 | 93.03 | 95.46 | 90.51 | 94.93 | +1.08% | 38,349 | 357,574,820 |
| 2025-01-23 | 97.96 | 97.97 | 93.8 | 93.92 | -2.53% | 34,790 | 332,325,070 |
| 2025-01-22 | 96 | 96.75 | 94.2 | 96.36 | +0.06% | 22,010 | 210,375,624 |
| 2025-01-21 | 99.12 | 99.87 | 95.23 | 96.3 | -2.73% | 27,018 | 260,626,863 |
| 2025-01-20 | 101 | 102.14 | 98.51 | 99 | -1.13% | 20,216 | 201,687,581 |
| 2025-01-17 | 102.03 | 102.6 | 98.72 | 100.13 | -1.85% | 20,093 | 201,206,973 |
| 2025-01-16 | 100.28 | 105.86 | 100.11 | 102.02 | +1.02% | 27,257 | 281,111,196 |
| 2025-01-15 | 99.76 | 102.22 | 97.2 | 100.99 | +1.08% | 30,352 | 304,538,998 |
| 2025-01-14 | 97.6 | 100.48 | 96.36 | 99.91 | +2.37% | 26,668 | 262,991,219 |
| 2025-01-13 | 96.45 | 98.19 | 95.21 | 97.6 | +1.1% | 15,337 | 148,672,659 |
| 2025-01-10 | 100.51 | 101.71 | 96.53 | 96.54 | -3.63% | 13,665 | 134,615,739 |
| 2025-01-09 | 99 | 103.2 | 98.89 | 100.18 | +0.98% | 19,671 | 199,047,527 |
| 2025-01-08 | 100.78 | 100.79 | 96.99 | 99.21 | -0.93% | 17,743 | 175,687,460 |
| 2025-01-07 | 100.29 | 100.99 | 98.63 | 100.14 | -0.19% | 16,833 | 167,991,474 |
| 2025-01-06 | 100.48 | 102 | 99.18 | 100.33 | -0.09% | 20,013 | 200,526,581 |
| 2025-01-03 | 102.7 | 106.06 | 100.31 | 100.42 | -2.93% | 24,742 | 253,952,872 |
| 2025-01-02 | 105.24 | 108.66 | 102.3 | 103.45 | -1.62% | 27,766 | 292,989,370 |
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：