股票概览
97.8
-3.07%
-3.1
101.08
开盘价
101.75
最高价
97.8
最低价
16,339
成交量
数据更新至: 2025-01-27
技术指标
99.75
MA5 (5日均线)
99.88
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 | 101.08 | 101.75 | 97.8 | 97.8 | -3.07% | 16,339 | 162,357,021 |
| 2025-01-24 | 100.27 | 101.68 | 99.73 | 100.9 | +0.28% | 15,674 | 158,006,755 |
| 2025-01-23 | 100.49 | 103.8 | 99.81 | 100.62 | +1.29% | 26,196 | 265,897,350 |
| 2025-01-22 | 99.76 | 100.45 | 98.03 | 99.34 | -0.75% | 13,347 | 132,099,966 |
| 2025-01-21 | 101 | 101.24 | 98.33 | 100.09 | -0.41% | 17,179 | 171,093,636 |
| 2025-01-20 | 101 | 101.8 | 99.96 | 100.5 | -0.2% | 15,965 | 160,904,874 |
| 2025-01-17 | 99.85 | 102 | 99.12 | 100.7 | +0.71% | 20,089 | 202,107,466 |
| 2025-01-16 | 100.8 | 102.94 | 99.61 | 99.99 | +0.29% | 20,560 | 207,570,642 |
| 2025-01-15 | 100.81 | 101.69 | 99.55 | 99.7 | +0.51% | 20,655 | 207,622,244 |
| 2025-01-14 | 96.28 | 99.5 | 95.6 | 99.19 | +3.34% | 19,342 | 189,811,028 |
| 2025-01-13 | 95.19 | 98.19 | 94.77 | 95.98 | +0.38% | 14,882 | 143,185,057 |
| 2025-01-10 | 96.2 | 98.5 | 95.53 | 95.62 | -0.81% | 16,242 | 157,154,385 |
| 2025-01-09 | 97.39 | 98.77 | 96.4 | 96.4 | -1.36% | 11,358 | 110,742,758 |
| 2025-01-08 | 98.28 | 98.6 | 94.45 | 97.73 | -0.93% | 17,733 | 171,943,544 |
| 2025-01-07 | 97.76 | 98.8 | 96.47 | 98.65 | +1.18% | 16,575 | 161,813,603 |
| 2025-01-06 | 97.89 | 98.94 | 97.18 | 97.5 | -0.01% | 11,443 | 111,999,717 |
| 2025-01-03 | 98.41 | 100.38 | 97.2 | 97.51 | -0.83% | 16,908 | 167,304,268 |
| 2025-01-02 | 99.43 | 101.2 | 97.28 | 98.33 | -1.67% | 19,386 | 192,981,439 |
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：