股票概览
116.88
-3.11%
-3.75
121.15
开盘价
122
最高价
116.8
最低价
28,861
成交量
数据更新至: 2025-01-27
技术指标
120.18
MA5 (5日均线)
122.64
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 | 121.15 | 122 | 116.8 | 116.88 | -3.11% | 28,861 | 342,644,803 |
| 2025-01-24 | 121.88 | 122.89 | 119.55 | 120.63 | -0.88% | 41,447 | 502,221,216 |
| 2025-01-23 | 119.4 | 126.38 | 118.8 | 121.7 | +2.83% | 55,909 | 687,607,380 |
| 2025-01-22 | 121.96 | 121.96 | 116 | 118.35 | -4.04% | 59,085 | 699,568,832 |
| 2025-01-21 | 126 | 126 | 122.22 | 123.33 | -1.24% | 26,098 | 322,499,527 |
| 2025-01-20 | 123.68 | 125.95 | 123.68 | 124.88 | -0.59% | 31,769 | 396,181,549 |
| 2025-01-17 | 122.57 | 127.59 | 121.52 | 125.62 | +1.54% | 39,533 | 494,752,806 |
| 2025-01-16 | 125.8 | 127.58 | 121.5 | 123.71 | -0.83% | 37,331 | 464,324,080 |
| 2025-01-15 | 126 | 127.96 | 124.26 | 124.74 | -1.44% | 32,784 | 412,261,774 |
| 2025-01-14 | 123.3 | 126.57 | 121.2 | 126.56 | +3.58% | 40,099 | 500,079,100 |
| 2025-01-13 | 120.85 | 123.89 | 119.68 | 122.19 | -0.66% | 29,186 | 355,065,136 |
| 2025-01-10 | 122.5 | 128.3 | 122.03 | 123 | +0.15% | 47,795 | 599,250,408 |
| 2025-01-09 | 123.95 | 125.87 | 122.73 | 122.81 | -1.52% | 26,553 | 329,689,153 |
| 2025-01-08 | 124.88 | 126.98 | 121.23 | 124.7 | -1.48% | 34,656 | 431,996,821 |
| 2025-01-07 | 122.4 | 126.88 | 121.7 | 126.57 | +3.75% | 34,190 | 423,937,868 |
| 2025-01-06 | 123.68 | 124.8 | 120.8 | 122 | -1.3% | 24,644 | 301,385,773 |
| 2025-01-03 | 126.5 | 127.8 | 123.28 | 123.61 | -1.9% | 31,820 | 399,401,407 |
| 2025-01-02 | 131.08 | 132 | 124.2 | 126 | -4.75% | 44,738 | 571,935,301 |
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：