股票概览
260.69
-3.54%
-9.56
272
开盘价
273
最高价
260.6
最低价
18,007
成交量
数据更新至: 2025-01-27
技术指标
262.79
MA5 (5日均线)
263.77
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 | 272 | 273 | 260.6 | 260.69 | -3.54% | 18,007 | 479,573,250 |
| 2025-01-24 | 264.37 | 271 | 263 | 270.25 | +1.94% | 20,389 | 545,101,307 |
| 2025-01-23 | 262.62 | 275.39 | 262.22 | 265.11 | +2.17% | 31,705 | 853,133,240 |
| 2025-01-22 | 258.19 | 264.69 | 257.01 | 259.49 | +0.42% | 18,914 | 493,425,889 |
| 2025-01-21 | 266.64 | 268.96 | 254.33 | 258.4 | -2.53% | 24,968 | 653,477,483 |
| 2025-01-20 | 267 | 269.9 | 263.2 | 265.1 | +0.37% | 16,371 | 435,348,754 |
| 2025-01-17 | 268 | 268 | 258.6 | 264.11 | -1.47% | 23,998 | 632,932,655 |
| 2025-01-16 | 268.44 | 276.66 | 264.03 | 268.05 | +3.22% | 31,711 | 856,587,549 |
| 2025-01-15 | 265.88 | 273.01 | 259.58 | 259.7 | -2.65% | 23,682 | 629,381,343 |
| 2025-01-14 | 258 | 269.56 | 253.3 | 266.76 | +3.09% | 32,111 | 842,537,920 |
| 2025-01-13 | 257.85 | 261.86 | 255 | 258.76 | -1.24% | 15,739 | 405,825,110 |
| 2025-01-10 | 262 | 274.83 | 258.33 | 262 | +0.21% | 29,982 | 802,508,351 |
| 2025-01-09 | 257.25 | 263.86 | 245.52 | 261.44 | -0.4% | 29,568 | 758,222,657 |
| 2025-01-08 | 261 | 265.65 | 252.8 | 262.5 | -2.3% | 26,588 | 689,643,645 |
| 2025-01-07 | 255 | 269 | 252.23 | 268.69 | +6.21% | 28,540 | 743,946,663 |
| 2025-01-06 | 259.74 | 264.44 | 250 | 252.99 | -2.6% | 21,264 | 545,276,944 |
| 2025-01-03 | 277 | 277.88 | 258.8 | 259.75 | -5.01% | 28,550 | 763,405,909 |
| 2025-01-02 | 296.27 | 298.27 | 271.59 | 273.44 | -8.35% | 38,973 | 1,092,762,426 |
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：