股票概览
243.15
+0.84%
+2.02
241.48
开盘价
245.45
最高价
238.02
最低价
18,265
成交量
数据更新至: 2025-01-27
技术指标
243.96
MA5 (5日均线)
242.58
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 | 241.48 | 245.45 | 238.02 | 243.15 | +0.84% | 18,265 | 444,533,891 |
| 2025-01-24 | 242.12 | 243.5 | 236 | 241.13 | -0.68% | 21,228 | 508,082,511 |
| 2025-01-23 | 246 | 246.36 | 241.58 | 242.79 | -0.01% | 17,879 | 435,183,470 |
| 2025-01-22 | 248.09 | 250.89 | 238.76 | 242.81 | -2.84% | 22,971 | 558,223,854 |
| 2025-01-21 | 248.5 | 254.46 | 247.07 | 249.9 | +1.26% | 27,075 | 678,286,489 |
| 2025-01-20 | 241.99 | 250 | 240.99 | 246.79 | +1.56% | 26,519 | 656,048,020 |
| 2025-01-17 | 234.3 | 244.3 | 232 | 243 | +3.71% | 34,853 | 833,993,185 |
| 2025-01-16 | 233.04 | 237.98 | 233.04 | 234.3 | -0.73% | 33,436 | 785,598,016 |
| 2025-01-15 | 243 | 244 | 233.33 | 236.03 | -4% | 60,451 | 1,433,456,507 |
| 2025-01-14 | 265.44 | 267.18 | 244.52 | 245.87 | -7.92% | 65,247 | 1,650,805,993 |
| 2025-01-13 | 275.83 | 276.95 | 264.18 | 267.01 | -3.59% | 31,692 | 853,279,081 |
| 2025-01-10 | 270.99 | 278.49 | 270 | 276.96 | +2.05% | 16,224 | 447,561,655 |
| 2025-01-09 | 268 | 274.93 | 265.18 | 271.4 | +0.93% | 19,859 | 539,218,049 |
| 2025-01-08 | 258.58 | 270.99 | 257.04 | 268.91 | +3.95% | 33,994 | 902,465,029 |
| 2025-01-07 | 252.05 | 259.48 | 250.47 | 258.68 | +2.77% | 21,766 | 557,986,291 |
| 2025-01-06 | 246 | 253.49 | 243.53 | 251.7 | +2.15% | 32,486 | 812,928,075 |
| 2025-01-03 | 247.14 | 250.89 | 245.54 | 246.4 | -0.42% | 15,416 | 382,727,294 |
| 2025-01-02 | 247.57 | 250.62 | 242.5 | 247.44 | -0.43% | 20,562 | 507,647,984 |
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：