股票概览
270.24
-1.59%
-4.36
280
开盘价
288.5
最高价
268.97
最低价
52,464
成交量
数据更新至: 2025-01-27
技术指标
276.07
MA5 (5日均线)
255.67
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 | 280 | 288.5 | 268.97 | 270.24 | -1.59% | 52,464 | 1,462,798,343 |
| 2025-01-24 | 266.95 | 279 | 266.18 | 274.6 | +1.89% | 42,574 | 1,162,511,269 |
| 2025-01-23 | 285 | 288.98 | 267 | 269.5 | -6.1% | 66,857 | 1,844,349,579 |
| 2025-01-22 | 267.6 | 288.88 | 267.6 | 287 | +2.87% | 54,936 | 1,507,009,839 |
| 2025-01-21 | 254 | 290 | 252.26 | 279 | +13.94% | 83,128 | 2,213,239,818 |
| 2025-01-20 | 244.97 | 252 | 239 | 244.87 | -0.39% | 51,321 | 1,253,892,882 |
| 2025-01-17 | 218.38 | 254.57 | 218 | 245.83 | +11.48% | 70,951 | 1,661,380,490 |
| 2025-01-16 | 231.58 | 233.69 | 217.11 | 220.51 | -6.6% | 66,563 | 1,494,599,408 |
| 2025-01-15 | 227 | 246 | 225.03 | 236.1 | +3.1% | 61,319 | 1,456,286,051 |
| 2025-01-14 | 213.68 | 229.8 | 207 | 229 | +8.74% | 55,515 | 1,222,943,277 |
| 2025-01-13 | 210 | 217.39 | 205.5 | 210.59 | -3.71% | 48,005 | 1,010,917,966 |
| 2025-01-10 | 223 | 233.6 | 218.22 | 218.7 | -1.21% | 54,304 | 1,223,898,407 |
| 2025-01-09 | 215.96 | 232.87 | 214.81 | 221.37 | +3.44% | 71,088 | 1,601,087,303 |
| 2025-01-08 | 205 | 218.88 | 203 | 214 | +1.98% | 63,014 | 1,336,021,816 |
| 2025-01-07 | 202 | 211.99 | 195.6 | 209.85 | +4.27% | 58,631 | 1,208,893,602 |
| 2025-01-06 | 208.21 | 209.99 | 196.6 | 201.25 | -3.5% | 53,312 | 1,083,481,241 |
| 2025-01-03 | 220.33 | 223 | 204.7 | 208.55 | -3.85% | 53,500 | 1,127,735,309 |
| 2025-01-02 | 218.97 | 223.05 | 212.86 | 216.91 | -0.5% | 47,261 | 1,027,423,824 |
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：