股票概览
110.97
+1.79%
+1.95
109.05
开盘价
111.2
最高价
108.7
最低价
140,111
成交量
数据更新至: 2025-01-27
技术指标
109.01
MA5 (5日均线)
108.87
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 | 109.05 | 111.2 | 108.7 | 110.97 | +1.79% | 140,111 | 1,543,347,167 |
| 2025-01-24 | 109.31 | 110.2 | 108.75 | 109.02 | -0.48% | 98,781 | 1,079,500,903 |
| 2025-01-23 | 108.8 | 111.36 | 108.69 | 109.55 | +1.14% | 139,355 | 1,531,137,180 |
| 2025-01-22 | 106.6 | 108.47 | 106.6 | 108.32 | +1.04% | 118,888 | 1,281,209,066 |
| 2025-01-21 | 108.49 | 108.5 | 106.88 | 107.2 | -1.2% | 131,944 | 1,415,351,787 |
| 2025-01-20 | 108.81 | 110 | 108.05 | 108.5 | -0.55% | 90,593 | 984,026,840 |
| 2025-01-17 | 109 | 110.5 | 108.48 | 109.1 | -0.17% | 91,778 | 1,005,191,720 |
| 2025-01-16 | 108.4 | 109.85 | 107.99 | 109.29 | +0.83% | 114,225 | 1,245,403,247 |
| 2025-01-15 | 107.93 | 109.48 | 107.4 | 108.39 | +0.05% | 114,361 | 1,240,466,619 |
| 2025-01-14 | 108.26 | 108.55 | 106.96 | 108.34 | -0.06% | 174,966 | 1,885,297,823 |
| 2025-01-13 | 109 | 110.46 | 107.29 | 108.4 | -0.82% | 106,478 | 1,154,014,068 |
| 2025-01-10 | 110 | 110.59 | 108.91 | 109.3 | -0.68% | 88,612 | 971,953,583 |
| 2025-01-09 | 111.7 | 111.7 | 109.18 | 110.05 | -1.64% | 87,209 | 962,320,660 |
| 2025-01-08 | 110.6 | 112.48 | 109.83 | 111.88 | +0.58% | 136,953 | 1,526,304,523 |
| 2025-01-07 | 110.9 | 111.49 | 108.21 | 111.23 | +0.07% | 154,753 | 1,697,281,595 |
| 2025-01-06 | 114.47 | 115.35 | 110.27 | 111.15 | -2.57% | 169,949 | 1,893,385,819 |
| 2025-01-03 | 114.11 | 114.9 | 112.62 | 114.08 | -0.8% | 112,559 | 1,281,364,586 |
| 2025-01-02 | 117.92 | 118.65 | 113.55 | 115 | -2.67% | 151,277 | 1,743,228,073 |
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：