股票概览
378.5
+2.16%
+8
370.5
开盘价
384.86
最高价
366.5
最低价
3,886
成交量
数据更新至: 2025-01-27
技术指标
371.95
MA5 (5日均线)
363.82
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 | 370.5 | 384.86 | 366.5 | 378.5 | +2.16% | 3,886 | 147,958,294 |
| 2025-01-24 | 372.31 | 375.69 | 365.22 | 370.5 | -0.66% | 3,422 | 127,010,869 |
| 2025-01-23 | 371.04 | 377.76 | 368.71 | 372.95 | +0.51% | 4,265 | 159,229,033 |
| 2025-01-22 | 367.89 | 373.8 | 363.13 | 371.04 | +1.17% | 4,299 | 158,735,629 |
| 2025-01-21 | 359.57 | 371.5 | 357.81 | 366.74 | +2.05% | 4,365 | 159,979,613 |
| 2025-01-20 | 361.88 | 369.88 | 357.51 | 359.38 | -0.18% | 4,210 | 152,825,733 |
| 2025-01-17 | 360.91 | 364.66 | 357.5 | 360.02 | -0.25% | 3,116 | 112,458,149 |
| 2025-01-16 | 345.42 | 364.8 | 345.42 | 360.91 | +4.32% | 7,917 | 284,819,884 |
| 2025-01-15 | 352.08 | 356.68 | 344.12 | 345.96 | -1.76% | 4,217 | 147,889,505 |
| 2025-01-14 | 336 | 352.83 | 333 | 352.15 | +4.48% | 5,820 | 200,517,956 |
| 2025-01-13 | 336.16 | 347.52 | 335 | 337.06 | +0.07% | 4,711 | 160,859,684 |
| 2025-01-10 | 332.23 | 340.89 | 331.11 | 336.83 | +0.24% | 4,626 | 155,290,790 |
| 2025-01-09 | 345 | 346.88 | 336.01 | 336.01 | -2.91% | 3,560 | 121,724,719 |
| 2025-01-08 | 346.56 | 351.95 | 341.13 | 346.08 | -0.74% | 4,304 | 148,710,212 |
| 2025-01-07 | 362 | 365.77 | 348.49 | 348.67 | -4.68% | 5,845 | 207,337,666 |
| 2025-01-06 | 360.5 | 373.88 | 360.5 | 365.77 | +0.79% | 6,283 | 231,330,309 |
| 2025-01-03 | 360.12 | 372.41 | 360.12 | 362.92 | -0.21% | 5,456 | 199,556,487 |
| 2025-01-02 | 372.65 | 373.5 | 360.23 | 363.7 | -2.32% | 6,528 | 239,140,241 |
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：