股票概览
251
+0.11%
+0.28
243.01
开盘价
265
最高价
243
最低价
18,638
成交量
数据更新至: 2025-01-27
技术指标
232.34
MA5 (5日均线)
216.90
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 | 243.01 | 265 | 243 | 251 | +0.11% | 18,638 | 476,875,876 |
| 2025-01-24 | 229.5 | 256 | 227.6 | 250.72 | +9.58% | 20,342 | 497,274,094 |
| 2025-01-23 | 216.63 | 237 | 216.63 | 228.8 | +5.34% | 18,726 | 430,547,163 |
| 2025-01-22 | 212 | 218.9 | 207.22 | 217.2 | +1.51% | 11,475 | 244,474,152 |
| 2025-01-21 | 204.34 | 216 | 201.06 | 213.97 | +5.46% | 14,229 | 297,379,139 |
| 2025-01-20 | 202 | 204.88 | 198.68 | 202.9 | +1.69% | 7,024 | 141,628,834 |
| 2025-01-17 | 197.8 | 203.5 | 194.07 | 199.53 | -0.05% | 8,400 | 166,376,600 |
| 2025-01-16 | 202 | 205.08 | 197.69 | 199.62 | -0.21% | 7,809 | 156,884,928 |
| 2025-01-15 | 204.49 | 207.36 | 200.04 | 200.04 | -2.51% | 7,812 | 159,187,790 |
| 2025-01-14 | 194.01 | 206.88 | 194.01 | 205.2 | +5.45% | 13,511 | 274,260,023 |
| 2025-01-13 | 181 | 199.5 | 180.01 | 194.6 | +5.5% | 12,107 | 233,423,595 |
| 2025-01-10 | 188.99 | 191.87 | 184.46 | 184.46 | -2.08% | 6,645 | 125,496,839 |
| 2025-01-09 | 181.33 | 194.83 | 180.51 | 188.38 | +3.63% | 11,772 | 222,883,481 |
| 2025-01-08 | 185 | 185.68 | 174.02 | 181.79 | -2.05% | 8,931 | 160,235,294 |
| 2025-01-07 | 181.98 | 186.68 | 181.97 | 185.6 | +1.49% | 6,449 | 119,207,907 |
| 2025-01-06 | 186.69 | 186.69 | 178 | 182.88 | -2.04% | 10,357 | 188,157,836 |
| 2025-01-03 | 194 | 194.6 | 186.55 | 186.69 | -3.27% | 8,989 | 170,555,797 |
| 2025-01-02 | 202.43 | 202.43 | 191.2 | 193 | -4.66% | 8,275 | 162,440,369 |
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：