股票概览
152.11
-6.09%
-9.87
162.58
开盘价
163.99
最高价
152
最低价
31,597
成交量
数据更新至: 2025-01-27
技术指标
159.84
MA5 (5日均线)
159.09
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 | 162.58 | 163.99 | 152 | 152.11 | -6.09% | 31,597 | 496,622,239 |
| 2025-01-24 | 160.28 | 163.54 | 160.19 | 161.98 | +0.78% | 29,234 | 473,235,736 |
| 2025-01-23 | 168.37 | 171.5 | 160.66 | 160.73 | -0.4% | 53,573 | 893,195,774 |
| 2025-01-22 | 160.3 | 163.78 | 159.25 | 161.38 | -0.99% | 30,113 | 485,434,489 |
| 2025-01-21 | 160 | 163.32 | 158.01 | 163 | +3.31% | 42,749 | 689,928,115 |
| 2025-01-20 | 159.9 | 161 | 156.86 | 157.78 | +0.3% | 27,720 | 440,171,398 |
| 2025-01-17 | 156.85 | 160 | 156.01 | 157.31 | +0.33% | 26,281 | 415,453,247 |
| 2025-01-16 | 159.5 | 162.32 | 155.35 | 156.79 | -0.37% | 30,814 | 489,185,868 |
| 2025-01-15 | 160.84 | 161 | 156.8 | 157.38 | -3.11% | 31,686 | 502,627,213 |
| 2025-01-14 | 153.5 | 163.2 | 152.18 | 162.43 | +7.06% | 57,769 | 916,964,323 |
| 2025-01-13 | 145.8 | 153.39 | 145.22 | 151.72 | +1.83% | 28,747 | 431,627,565 |
| 2025-01-10 | 153.99 | 156.48 | 149 | 149 | -3.21% | 27,933 | 427,522,513 |
| 2025-01-09 | 153.87 | 156.56 | 153 | 153.94 | -0.38% | 25,626 | 397,092,167 |
| 2025-01-08 | 156.81 | 158.99 | 149.09 | 154.52 | -2.49% | 47,555 | 729,485,890 |
| 2025-01-07 | 157.1 | 159.3 | 153.5 | 158.47 | +1.82% | 33,617 | 526,039,269 |
| 2025-01-06 | 156 | 160.25 | 154.02 | 155.64 | -1.65% | 29,585 | 463,086,299 |
| 2025-01-03 | 162.97 | 163.5 | 158.01 | 158.25 | -2.01% | 38,374 | 616,996,537 |
| 2025-01-02 | 170.99 | 173 | 159 | 161.5 | -5.56% | 51,647 | 857,385,342 |
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：