股票概览
206.38
+6.86%
+13.25
193.03
开盘价
209.39
最高价
190.96
最低价
26,888
成交量
数据更新至: 2025-01-27
技术指标
193.98
MA5 (5日均线)
189.66
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 | 193.03 | 209.39 | 190.96 | 206.38 | +6.86% | 26,888 | 543,609,864 |
| 2025-01-24 | 190.94 | 193.81 | 183.5 | 193.13 | +2.89% | 24,553 | 466,906,442 |
| 2025-01-23 | 190.27 | 190.69 | 185.5 | 187.7 | -0.77% | 17,294 | 323,915,601 |
| 2025-01-22 | 192.32 | 195.57 | 186.3 | 189.16 | -2.25% | 20,197 | 380,864,162 |
| 2025-01-21 | 192.99 | 195.87 | 189.36 | 193.52 | +0.79% | 18,644 | 358,880,483 |
| 2025-01-20 | 195 | 199.8 | 190.8 | 192 | -1.19% | 31,761 | 618,096,348 |
| 2025-01-17 | 181.42 | 195.88 | 180.91 | 194.32 | +6.65% | 23,797 | 451,522,644 |
| 2025-01-16 | 179 | 185 | 177.45 | 182.2 | +1.22% | 14,281 | 259,661,982 |
| 2025-01-15 | 177.8 | 183.8 | 176.55 | 180 | +1% | 14,578 | 263,012,206 |
| 2025-01-14 | 176.98 | 180.29 | 170.5 | 178.22 | +0.06% | 21,682 | 381,631,769 |
| 2025-01-13 | 178.11 | 179.8 | 173.56 | 178.12 | +0.33% | 23,725 | 418,970,342 |
| 2025-01-10 | 176.9 | 182.4 | 176.01 | 177.53 | +0.24% | 29,924 | 537,148,202 |
| 2025-01-09 | 173 | 179.13 | 171.59 | 177.1 | +1.44% | 32,358 | 573,110,478 |
| 2025-01-08 | 161.63 | 176.09 | 159.07 | 174.59 | +7.31% | 40,641 | 683,638,535 |
| 2025-01-07 | 155 | 165.23 | 155 | 162.7 | +5.83% | 41,826 | 678,904,493 |
| 2025-01-06 | 150.11 | 154.78 | 149.57 | 153.74 | +1.78% | 21,802 | 332,989,164 |
| 2025-01-03 | 151.95 | 154.5 | 150.37 | 151.05 | -0.17% | 16,889 | 257,209,454 |
| 2025-01-02 | 156.51 | 157.2 | 150.08 | 151.3 | -3.67% | 16,802 | 257,610,189 |
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：