股票概览
101.9
-1.06%
-1.09
103.46
开盘价
104.9
最高价
100.22
最低价
6,789
成交量
数据更新至: 2025-01-27
技术指标
104.72
MA5 (5日均线)
102.50
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 | 103.46 | 104.9 | 100.22 | 101.9 | -1.06% | 6,789 | 69,544,176 |
| 2025-01-24 | 103.56 | 103.79 | 101.75 | 102.99 | -0.55% | 8,053 | 82,628,071 |
| 2025-01-23 | 108.68 | 110 | 103.26 | 103.56 | -2.81% | 11,049 | 115,654,994 |
| 2025-01-22 | 107.5 | 107.99 | 105.01 | 106.55 | -1.87% | 7,799 | 83,161,172 |
| 2025-01-21 | 103.7 | 109.65 | 101.31 | 108.58 | +4.34% | 17,556 | 186,510,702 |
| 2025-01-20 | 110 | 110 | 103.07 | 104.06 | -1.57% | 15,932 | 168,619,720 |
| 2025-01-17 | 97.53 | 107.5 | 97.08 | 105.72 | +8.04% | 21,022 | 217,757,132 |
| 2025-01-16 | 96.3 | 98.43 | 96.12 | 97.85 | +1.61% | 6,980 | 67,992,270 |
| 2025-01-15 | 97.31 | 97.88 | 95.51 | 96.3 | -1.23% | 6,587 | 63,491,001 |
| 2025-01-14 | 95.49 | 98.46 | 94.64 | 97.5 | +2.79% | 8,343 | 80,864,464 |
| 2025-01-13 | 95.01 | 96.88 | 94.05 | 94.85 | -0.71% | 6,105 | 58,251,670 |
| 2025-01-10 | 97.18 | 99.77 | 95.24 | 95.53 | -1.97% | 7,833 | 76,566,091 |
| 2025-01-09 | 97.41 | 98.8 | 95.33 | 97.45 | +0.04% | 6,243 | 60,650,886 |
| 2025-01-08 | 97.05 | 98.32 | 95.02 | 97.41 | +0.42% | 8,417 | 81,400,957 |
| 2025-01-07 | 97.61 | 98 | 94.14 | 97 | -1.64% | 10,719 | 102,900,207 |
| 2025-01-06 | 96.05 | 100.44 | 94.76 | 98.62 | +2.07% | 12,113 | 118,316,409 |
| 2025-01-03 | 98 | 100.85 | 96.24 | 96.62 | -2.01% | 13,703 | 134,931,041 |
| 2025-01-02 | 93.88 | 99.36 | 93.4 | 98.6 | +3.17% | 21,351 | 207,875,205 |
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：