股票概览
105.31
-1.02%
-1.09
106.7
开盘价
107.59
最高价
105.22
最低价
10,792
成交量
数据更新至: 2025-01-27
技术指标
105.89
MA5 (5日均线)
109.18
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 | 106.7 | 107.59 | 105.22 | 105.31 | -1.02% | 10,792 | 114,743,452 |
| 2025-01-24 | 104.54 | 107.88 | 104.26 | 106.4 | +1.82% | 17,471 | 185,621,566 |
| 2025-01-23 | 105.95 | 106.49 | 104.5 | 104.5 | -0.59% | 13,232 | 139,627,144 |
| 2025-01-22 | 108 | 108 | 103.71 | 105.12 | -2.76% | 29,059 | 305,371,006 |
| 2025-01-21 | 108.61 | 110.95 | 106.8 | 108.1 | -2.75% | 23,401 | 254,617,874 |
| 2025-01-20 | 115.03 | 116 | 111.01 | 111.16 | -2.85% | 25,337 | 284,732,955 |
| 2025-01-17 | 112 | 115.5 | 111.91 | 114.42 | +1.75% | 15,417 | 176,419,825 |
| 2025-01-16 | 111.72 | 114.22 | 110.74 | 112.45 | +0.67% | 12,631 | 142,117,542 |
| 2025-01-15 | 112.02 | 113.3 | 111.24 | 111.7 | -0.8% | 8,567 | 96,204,089 |
| 2025-01-14 | 108.2 | 113.5 | 107.81 | 112.6 | +4.45% | 20,443 | 227,544,475 |
| 2025-01-13 | 104.49 | 108.59 | 103.05 | 107.8 | +2.39% | 16,024 | 171,893,617 |
| 2025-01-10 | 105.3 | 107.37 | 104.58 | 105.28 | +0.02% | 13,179 | 139,208,173 |
| 2025-01-09 | 108 | 108.35 | 104.68 | 105.26 | -3.02% | 17,293 | 183,528,028 |
| 2025-01-08 | 110.24 | 110.31 | 106.68 | 108.54 | -1.74% | 14,605 | 158,376,488 |
| 2025-01-07 | 107.55 | 110.46 | 106.6 | 110.46 | +2.57% | 14,591 | 159,112,680 |
| 2025-01-06 | 109.3 | 109.52 | 106.8 | 107.69 | +0.34% | 16,160 | 174,774,294 |
| 2025-01-03 | 106 | 111.51 | 106 | 107.32 | +1.44% | 24,794 | 268,614,067 |
| 2025-01-02 | 109.57 | 110.8 | 105 | 105.8 | -3.69% | 24,691 | 263,712,212 |
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：