股票概览
235.98
-9.38%
-24.44
260.4
开盘价
261
最高价
235.6
最低价
14,988
成交量
数据更新至: 2025-01-27
技术指标
251.76
MA5 (5日均线)
256.05
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 | 260.4 | 261 | 235.6 | 235.98 | -9.38% | 14,988 | 364,419,210 |
| 2025-01-24 | 251 | 265.6 | 251 | 260.42 | +0.94% | 11,097 | 287,995,875 |
| 2025-01-23 | 253.5 | 270.77 | 246 | 258 | +3.28% | 19,320 | 503,928,985 |
| 2025-01-22 | 251.9 | 256.72 | 245 | 249.8 | -1.89% | 11,101 | 276,828,401 |
| 2025-01-21 | 251.3 | 255 | 245.05 | 254.62 | +1.31% | 12,751 | 319,596,613 |
| 2025-01-20 | 259 | 260 | 249.48 | 251.32 | -3.49% | 14,545 | 367,419,768 |
| 2025-01-17 | 255.38 | 275.72 | 248.38 | 260.4 | +0.19% | 17,887 | 466,482,921 |
| 2025-01-16 | 267.99 | 275 | 251.88 | 259.9 | -0.79% | 20,015 | 526,478,111 |
| 2025-01-15 | 262.67 | 268.5 | 247 | 261.98 | -2.27% | 20,272 | 520,315,807 |
| 2025-01-14 | 256 | 268.06 | 252.02 | 268.06 | +1.98% | 27,011 | 704,157,377 |
| 2025-01-13 | 220 | 273.7 | 216 | 262.85 | +15.23% | 31,486 | 771,082,002 |
| 2025-01-10 | 222.1 | 245.8 | 219.08 | 228.11 | +3.64% | 20,254 | 476,312,718 |
| 2025-01-09 | 209.89 | 223.58 | 209.89 | 220.1 | +3.77% | 16,166 | 354,826,216 |
| 2025-01-08 | 207.3 | 215.62 | 204.2 | 212.11 | +1.15% | 15,400 | 321,916,849 |
| 2025-01-07 | 194.39 | 210.66 | 194.01 | 209.69 | +7.87% | 19,731 | 401,287,317 |
| 2025-01-06 | 187.8 | 203.66 | 183 | 194.4 | +6.23% | 22,714 | 446,227,410 |
| 2025-01-03 | 193.51 | 195.33 | 183 | 183 | -5.18% | 10,665 | 201,834,174 |
| 2025-01-02 | 200.99 | 201.5 | 190.5 | 193 | -4.17% | 12,765 | 249,799,483 |
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：