股票概览
101.04
-3.85%
-4.05
105
开盘价
106.48
最高价
101.04
最低价
13,335
成交量
数据更新至: 2025-01-27
技术指标
103.52
MA5 (5日均线)
104.59
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 | 105 | 106.48 | 101.04 | 101.04 | -3.85% | 13,335 | 137,369,509 |
| 2025-01-24 | 102.5 | 105.75 | 102.21 | 105.09 | +0.96% | 11,562 | 121,190,268 |
| 2025-01-23 | 103.55 | 107.87 | 103.1 | 104.09 | +1.22% | 15,712 | 165,505,635 |
| 2025-01-22 | 104 | 104.24 | 102.53 | 102.84 | -1.61% | 5,992 | 61,781,713 |
| 2025-01-21 | 106.39 | 106.68 | 102.55 | 104.52 | -0.92% | 8,844 | 92,091,709 |
| 2025-01-20 | 105.91 | 107.29 | 105.07 | 105.49 | +0.04% | 8,212 | 87,209,797 |
| 2025-01-17 | 105.87 | 107.59 | 104.21 | 105.45 | -0.89% | 8,625 | 90,875,688 |
| 2025-01-16 | 104.38 | 107.2 | 104.3 | 106.4 | +1.4% | 11,743 | 124,420,368 |
| 2025-01-15 | 106 | 107.44 | 104.39 | 104.93 | -1.01% | 11,479 | 121,209,316 |
| 2025-01-14 | 103.2 | 106.09 | 101.65 | 106 | +3.96% | 14,273 | 149,033,717 |
| 2025-01-13 | 99.5 | 103.92 | 99.1 | 101.96 | +1.66% | 12,459 | 127,322,299 |
| 2025-01-10 | 103 | 104.45 | 100.26 | 100.3 | -2.66% | 12,794 | 130,766,362 |
| 2025-01-09 | 104.8 | 107.27 | 102.91 | 103.04 | -2.43% | 14,046 | 147,221,450 |
| 2025-01-08 | 105.62 | 106.7 | 102.66 | 105.61 | -0.69% | 10,021 | 105,428,282 |
| 2025-01-07 | 105.84 | 106.5 | 104.2 | 106.34 | +0.47% | 7,629 | 80,508,073 |
| 2025-01-06 | 104.28 | 107.6 | 104 | 105.84 | +1.03% | 10,149 | 107,281,081 |
| 2025-01-03 | 107.62 | 108.91 | 104.67 | 104.76 | -2.73% | 10,977 | 117,384,182 |
| 2025-01-02 | 112.68 | 112.76 | 106.89 | 107.7 | -4.39% | 18,165 | 198,136,083 |
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：