股票概览
142.65
-3.61%
-5.35
148
开盘价
149.4
最高价
142.36
最低价
23,439
成交量
数据更新至: 2025-01-27
技术指标
147.42
MA5 (5日均线)
149.79
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 | 148 | 149.4 | 142.36 | 142.65 | -3.61% | 23,439 | 341,036,207 |
| 2025-01-24 | 145.1 | 149.89 | 145.01 | 148 | +0.68% | 25,391 | 376,673,135 |
| 2025-01-23 | 150.69 | 151.44 | 146.46 | 147 | -0.72% | 30,162 | 449,230,632 |
| 2025-01-22 | 150 | 151 | 147.27 | 148.07 | -2.17% | 35,454 | 526,653,316 |
| 2025-01-21 | 157.74 | 157.74 | 149.66 | 151.36 | -1.52% | 43,117 | 655,565,497 |
| 2025-01-20 | 157.78 | 157.94 | 151.11 | 153.7 | -0.81% | 41,466 | 638,992,446 |
| 2025-01-17 | 150.5 | 158.6 | 149.89 | 154.95 | +2.59% | 40,716 | 629,016,579 |
| 2025-01-16 | 151.1 | 154.37 | 149.12 | 151.04 | +1.02% | 36,081 | 548,180,634 |
| 2025-01-15 | 151.7 | 152.48 | 147.75 | 149.51 | -1.4% | 30,954 | 464,889,764 |
| 2025-01-14 | 145.65 | 151.8 | 144 | 151.63 | +5.12% | 45,525 | 680,079,430 |
| 2025-01-13 | 141.57 | 144.81 | 141.11 | 144.24 | +0.73% | 30,218 | 432,668,990 |
| 2025-01-10 | 146.21 | 151.8 | 143.2 | 143.2 | -1.99% | 38,400 | 566,512,534 |
| 2025-01-09 | 146.8 | 149.29 | 145.3 | 146.11 | -0.61% | 24,976 | 368,297,959 |
| 2025-01-08 | 146.87 | 148.9 | 141.16 | 147 | -0.8% | 37,337 | 543,465,870 |
| 2025-01-07 | 147.5 | 150.17 | 146.08 | 148.18 | +1.66% | 28,168 | 416,328,940 |
| 2025-01-06 | 148.6 | 151.37 | 145.27 | 145.76 | -1.51% | 26,497 | 390,455,475 |
| 2025-01-03 | 148.2 | 152.99 | 146.82 | 148 | +0.89% | 41,292 | 621,262,879 |
| 2025-01-02 | 154.59 | 154.67 | 144.97 | 146.7 | -4.54% | 42,234 | 628,655,189 |
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：