股票概览
397.01
+5.53%
+20.81
380.61
开盘价
402.52
最高价
373
最低价
30,787
成交量
数据更新至: 2025-01-27
技术指标
376.47
MA5 (5日均线)
358.80
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 | 380.61 | 402.52 | 373 | 397.01 | +5.53% | 30,787 | 1,210,262,872 |
| 2025-01-24 | 363 | 378.3 | 363 | 376.2 | +3.64% | 25,027 | 935,913,562 |
| 2025-01-23 | 383.5 | 389.88 | 358 | 363 | -2.68% | 26,475 | 980,798,475 |
| 2025-01-22 | 366.36 | 374.44 | 358.88 | 373 | -0.03% | 19,733 | 726,291,795 |
| 2025-01-21 | 354 | 384.46 | 352 | 373.13 | +6.33% | 37,148 | 1,366,638,775 |
| 2025-01-20 | 352.99 | 359.3 | 346.18 | 350.92 | +0.16% | 18,544 | 652,323,782 |
| 2025-01-17 | 329 | 362.26 | 326 | 350.37 | +6.5% | 29,347 | 1,014,819,055 |
| 2025-01-16 | 345 | 349.5 | 323.82 | 329 | -4.19% | 27,454 | 912,669,700 |
| 2025-01-15 | 332 | 347.8 | 329.2 | 343.39 | +3.43% | 32,713 | 1,119,880,607 |
| 2025-01-14 | 314.1 | 334 | 306.18 | 332 | +6.58% | 33,396 | 1,081,420,144 |
| 2025-01-13 | 304 | 321.65 | 301.59 | 311.5 | -0.23% | 22,032 | 684,977,025 |
| 2025-01-10 | 319.2 | 330 | 311 | 312.23 | -2.2% | 27,686 | 887,509,343 |
| 2025-01-09 | 321.11 | 341.53 | 315.97 | 319.26 | -0.75% | 37,496 | 1,238,506,635 |
| 2025-01-08 | 313.15 | 330.98 | 313.15 | 321.68 | +0.58% | 31,182 | 1,007,825,814 |
| 2025-01-07 | 299.21 | 322.31 | 295.99 | 319.81 | +7.75% | 35,838 | 1,121,777,695 |
| 2025-01-06 | 309 | 314.44 | 291.77 | 296.82 | -5.26% | 43,728 | 1,317,371,779 |
| 2025-01-03 | 325.51 | 330.42 | 307.5 | 313.3 | -2.23% | 31,938 | 1,020,752,384 |
| 2025-01-02 | 323.74 | 330.9 | 316.09 | 320.43 | -1.52% | 27,685 | 889,859,231 |
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：