股票概览
108.29
-12.05%
-14.83
119.89
开盘价
120.3
最高价
108.11
最低价
80,130
成交量
数据更新至: 2025-01-27
技术指标
117.41
MA5 (5日均线)
114.17
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 | 119.89 | 120.3 | 108.11 | 108.29 | -12.05% | 80,130 | 899,614,398 |
| 2025-01-24 | 115 | 123.12 | 114.81 | 123.12 | +6.04% | 66,216 | 796,819,863 |
| 2025-01-23 | 121.8 | 122.5 | 116 | 116.11 | -3.66% | 63,688 | 759,497,650 |
| 2025-01-22 | 117 | 123.6 | 116.4 | 120.52 | +1.28% | 63,098 | 757,783,030 |
| 2025-01-21 | 111.15 | 120.86 | 109.6 | 119 | +7.99% | 80,202 | 925,081,767 |
| 2025-01-20 | 111.98 | 112.58 | 108.2 | 110.2 | -0.91% | 44,282 | 488,207,301 |
| 2025-01-17 | 106.4 | 114.28 | 105.21 | 111.21 | +3.36% | 56,607 | 620,953,454 |
| 2025-01-16 | 113.99 | 114.8 | 106.01 | 107.6 | -5.17% | 61,882 | 677,774,947 |
| 2025-01-15 | 111.67 | 116.48 | 109.66 | 113.47 | +1.11% | 60,493 | 682,337,937 |
| 2025-01-14 | 103.9 | 112.22 | 102.65 | 112.22 | +8.33% | 63,798 | 691,717,004 |
| 2025-01-13 | 102.31 | 104.96 | 100.01 | 103.59 | -1.03% | 37,983 | 390,534,905 |
| 2025-01-10 | 104.26 | 111.67 | 104 | 104.67 | -0.98% | 53,152 | 573,551,738 |
| 2025-01-09 | 105.31 | 109.29 | 104.95 | 105.71 | -0.28% | 60,434 | 645,753,991 |
| 2025-01-08 | 98.58 | 109 | 98.56 | 106.01 | +4.45% | 87,068 | 906,143,743 |
| 2025-01-07 | 94.6 | 101.58 | 94.13 | 101.49 | +8.42% | 65,729 | 645,341,032 |
| 2025-01-06 | 98.17 | 99.38 | 92.5 | 93.61 | -4.65% | 57,421 | 547,422,851 |
| 2025-01-03 | 101.5 | 103.44 | 97.2 | 98.18 | -2.01% | 59,961 | 605,397,906 |
| 2025-01-02 | 102.2 | 103.16 | 98.69 | 100.19 | -1.06% | 48,972 | 494,176,502 |
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：