股票概览
206.5
-0.2%
-0.42
206.95
开盘价
209.62
最高价
205.6
最低价
7,527
成交量
数据更新至: 2025-01-27
技术指标
207.23
MA5 (5日均线)
208.39
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 | 206.95 | 209.62 | 205.6 | 206.5 | -0.2% | 7,527 | 156,268,449 |
| 2025-01-24 | 206.4 | 208.5 | 205.15 | 206.92 | +0.29% | 7,735 | 160,177,945 |
| 2025-01-23 | 209.19 | 211 | 206.28 | 206.33 | -0.71% | 8,099 | 169,030,214 |
| 2025-01-22 | 207.7 | 209.6 | 205.36 | 207.8 | -0.37% | 7,385 | 153,095,469 |
| 2025-01-21 | 207.53 | 209.36 | 206.65 | 208.58 | +0.68% | 6,033 | 125,458,949 |
| 2025-01-20 | 207.1 | 210.47 | 206.51 | 207.18 | -0.21% | 8,171 | 169,882,995 |
| 2025-01-17 | 206 | 211.34 | 204.51 | 207.61 | +0.06% | 8,833 | 184,219,272 |
| 2025-01-16 | 211.86 | 214.7 | 206.7 | 207.49 | -2.06% | 12,241 | 256,959,839 |
| 2025-01-15 | 213.66 | 216.5 | 209 | 211.86 | -0.84% | 11,162 | 238,519,865 |
| 2025-01-14 | 209.2 | 215.25 | 206.5 | 213.66 | +2.2% | 12,155 | 257,143,748 |
| 2025-01-13 | 204.1 | 213.67 | 203.66 | 209.06 | +0.61% | 9,484 | 198,836,336 |
| 2025-01-10 | 207 | 212.4 | 206.01 | 207.8 | -0.04% | 9,339 | 195,657,063 |
| 2025-01-09 | 204 | 208.18 | 203.11 | 207.88 | +1.26% | 7,914 | 162,530,459 |
| 2025-01-08 | 207.28 | 208.22 | 202.02 | 205.3 | -1.58% | 7,531 | 154,537,565 |
| 2025-01-07 | 206.83 | 209.2 | 205.53 | 208.59 | +0.63% | 6,205 | 128,719,301 |
| 2025-01-06 | 206 | 210.8 | 204.1 | 207.28 | +0.28% | 8,145 | 169,008,688 |
| 2025-01-03 | 209.84 | 212.58 | 203.01 | 206.7 | -1.56% | 12,332 | 255,296,311 |
| 2025-01-02 | 218.09 | 218.98 | 209.01 | 209.98 | -4.05% | 15,459 | 328,219,684 |
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：