股票概览
131.7
+0.32%
+0.42
131.37
开盘价
133.28
最高价
130.61
最低价
5,416
成交量
数据更新至: 2025-01-27
技术指标
131.45
MA5 (5日均线)
133.57
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 | 131.37 | 133.28 | 130.61 | 131.7 | +0.32% | 5,416 | 71,770,881 |
| 2025-01-24 | 129.55 | 133.37 | 129.55 | 131.28 | +0.37% | 11,439 | 150,502,489 |
| 2025-01-23 | 132.75 | 132.75 | 129.77 | 130.8 | -0.74% | 11,024 | 144,274,445 |
| 2025-01-22 | 131 | 132.8 | 129.9 | 131.78 | +0.06% | 8,398 | 110,201,991 |
| 2025-01-21 | 136 | 136.43 | 130.3 | 131.7 | -2.44% | 16,430 | 217,348,678 |
| 2025-01-20 | 136.9 | 139.24 | 134.7 | 135 | -1.38% | 10,104 | 137,718,903 |
| 2025-01-17 | 134.15 | 137.77 | 133.03 | 136.89 | +2.08% | 8,588 | 116,778,978 |
| 2025-01-16 | 136.42 | 136.96 | 132.71 | 134.1 | -1.29% | 7,649 | 102,912,834 |
| 2025-01-15 | 136.05 | 137.65 | 134.83 | 135.85 | -0.53% | 7,891 | 107,387,269 |
| 2025-01-14 | 133.54 | 136.8 | 133.54 | 136.58 | +1.93% | 9,809 | 133,136,187 |
| 2025-01-13 | 134.8 | 139.65 | 133.77 | 134 | 0% | 20,298 | 278,195,738 |
| 2025-01-10 | 132.69 | 134.66 | 131.88 | 134 | +0.83% | 7,647 | 102,199,159 |
| 2025-01-09 | 133 | 135.71 | 131.88 | 132.9 | -0.44% | 8,382 | 111,909,004 |
| 2025-01-08 | 129.24 | 135.6 | 128.38 | 133.49 | +2.99% | 16,076 | 213,924,245 |
| 2025-01-07 | 126.89 | 130.45 | 125.83 | 129.61 | +2.05% | 7,121 | 92,070,236 |
| 2025-01-06 | 128.03 | 130.98 | 125.5 | 127.01 | -1.27% | 14,558 | 185,686,084 |
| 2025-01-03 | 129.4 | 133 | 128.46 | 128.65 | -1.63% | 10,046 | 130,050,282 |
| 2025-01-02 | 132.5 | 134.41 | 129.62 | 130.78 | -2.02% | 10,037 | 132,504,112 |
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：