股票概览
91.28
-14.58%
-15.58
106.86
开盘价
107.25
最高价
90.48
最低价
262,290
成交量
数据更新至: 2025-01-27
技术指标
101.47
MA5 (5日均线)
101.89
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 | 106.86 | 107.25 | 90.48 | 91.28 | -14.58% | 262,290 | 2,528,424,510 |
| 2025-01-24 | 99.8 | 108.6 | 98 | 106.86 | +7.07% | 183,462 | 1,912,782,544 |
| 2025-01-23 | 103 | 105.29 | 99.8 | 99.8 | -2.35% | 112,461 | 1,150,367,355 |
| 2025-01-22 | 107 | 107.06 | 100.8 | 102.2 | -4.67% | 144,387 | 1,489,860,700 |
| 2025-01-21 | 101.2 | 108.88 | 100.74 | 107.21 | +7.14% | 145,922 | 1,536,501,075 |
| 2025-01-20 | 104.51 | 105.95 | 99.5 | 100.07 | -3.39% | 99,538 | 1,024,642,204 |
| 2025-01-17 | 102.01 | 105.8 | 102 | 103.58 | +1.35% | 73,221 | 761,547,288 |
| 2025-01-16 | 104.81 | 104.81 | 101 | 102.2 | -0.77% | 65,238 | 670,607,482 |
| 2025-01-15 | 102.58 | 105.6 | 98.8 | 102.99 | +0.27% | 98,244 | 1,001,672,489 |
| 2025-01-14 | 98 | 103.93 | 96.45 | 102.71 | +4.91% | 91,909 | 930,732,854 |
| 2025-01-13 | 98.48 | 100.99 | 96.08 | 97.9 | -2.3% | 62,933 | 614,488,534 |
| 2025-01-10 | 103.45 | 105.75 | 100.13 | 100.2 | -3.9% | 78,665 | 806,203,125 |
| 2025-01-09 | 103.5 | 106.78 | 103.15 | 104.27 | -0.21% | 72,821 | 764,294,106 |
| 2025-01-08 | 103.62 | 106.6 | 99.85 | 104.49 | +0.29% | 91,936 | 945,544,727 |
| 2025-01-07 | 99 | 105 | 98.64 | 104.19 | +5.24% | 88,223 | 901,365,387 |
| 2025-01-06 | 102.48 | 102.66 | 97.61 | 99 | -2.55% | 78,224 | 779,325,318 |
| 2025-01-03 | 104.01 | 105.5 | 99.67 | 101.59 | -1.94% | 93,055 | 952,709,875 |
| 2025-01-02 | 106.58 | 109.78 | 102.3 | 103.6 | -3.08% | 115,951 | 1,229,803,045 |
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：