股票概览
192.83
-0.97%
-1.89
194.64
开盘价
196.23
最高价
189.21
最低价
8,702
成交量
数据更新至: 2025-01-27
技术指标
195.49
MA5 (5日均线)
194.14
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 | 194.64 | 196.23 | 189.21 | 192.83 | -0.97% | 8,702 | 167,275,332 |
| 2025-01-24 | 198 | 199.56 | 190.18 | 194.72 | -2.49% | 10,050 | 195,059,996 |
| 2025-01-23 | 198.88 | 200.42 | 193.78 | 199.69 | +1.61% | 8,597 | 169,806,590 |
| 2025-01-22 | 192 | 197 | 192 | 196.52 | +1.45% | 6,546 | 127,827,087 |
| 2025-01-21 | 198 | 199.5 | 193.03 | 193.71 | -0.96% | 7,793 | 152,598,216 |
| 2025-01-20 | 193.9 | 202.9 | 193.25 | 195.58 | +1.56% | 9,954 | 196,997,895 |
| 2025-01-17 | 195.9 | 198.5 | 191.8 | 192.58 | -0.68% | 8,213 | 159,905,379 |
| 2025-01-16 | 186 | 195.88 | 186 | 193.9 | +2.82% | 8,362 | 161,447,192 |
| 2025-01-15 | 194 | 196.6 | 187.01 | 188.58 | -2.45% | 6,359 | 121,596,322 |
| 2025-01-14 | 184.51 | 193.53 | 184.33 | 193.32 | +3.36% | 10,770 | 203,657,732 |
| 2025-01-13 | 179.6 | 188.7 | 176.16 | 187.04 | +4.14% | 12,580 | 232,744,482 |
| 2025-01-10 | 194 | 196 | 177.35 | 179.6 | -6.8% | 16,318 | 298,254,671 |
| 2025-01-09 | 188.51 | 196.08 | 186.25 | 192.7 | +1.94% | 6,471 | 124,865,114 |
| 2025-01-08 | 188 | 191.98 | 185 | 189.04 | +0.61% | 6,627 | 124,934,584 |
| 2025-01-07 | 192 | 192 | 185.5 | 187.9 | -2.66% | 7,130 | 133,561,238 |
| 2025-01-06 | 187 | 196.5 | 187 | 193.03 | +1.3% | 8,764 | 169,479,997 |
| 2025-01-03 | 192.47 | 193.88 | 187.67 | 190.56 | -1.01% | 9,405 | 179,282,594 |
| 2025-01-02 | 193.25 | 196.27 | 188.17 | 192.5 | +0.4% | 11,064 | 212,485,438 |
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：