股票概览
57.88
-0.29%
-0.17
58.6
开盘价
60.18
最高价
57.77
最低价
8,112
成交量
数据更新至: 2025-01-27
技术指标
59.88
MA5 (5日均线)
59.43
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 | 58.6 | 60.18 | 57.77 | 57.88 | -0.29% | 8,112 | 47,706,808 |
| 2025-01-24 | 59.08 | 60.97 | 57.68 | 58.05 | -2.73% | 20,272 | 119,820,925 |
| 2025-01-23 | 61.94 | 62.68 | 58.8 | 59.68 | -3.7% | 29,246 | 175,579,519 |
| 2025-01-22 | 61.5 | 62.32 | 60 | 61.97 | +0.28% | 12,148 | 74,265,151 |
| 2025-01-21 | 62.88 | 63 | 60.91 | 61.8 | -0.96% | 15,694 | 97,112,522 |
| 2025-01-20 | 58.4 | 63.68 | 58.4 | 62.4 | +7.64% | 22,284 | 136,574,379 |
| 2025-01-17 | 57.94 | 59.4 | 57.72 | 57.97 | +0.05% | 9,503 | 55,628,212 |
| 2025-01-16 | 58.6 | 59.7 | 57.6 | 57.94 | -0.22% | 8,046 | 47,015,250 |
| 2025-01-15 | 58.53 | 59.35 | 57.8 | 58.07 | -0.79% | 7,060 | 41,264,772 |
| 2025-01-14 | 55.66 | 59.5 | 55.28 | 58.53 | +5.71% | 13,679 | 79,424,321 |
| 2025-01-13 | 54.35 | 56 | 53.5 | 55.37 | -0.23% | 7,157 | 39,320,277 |
| 2025-01-10 | 57.63 | 58.27 | 55.5 | 55.5 | -3.7% | 10,015 | 56,982,096 |
| 2025-01-09 | 57.16 | 58.35 | 56.25 | 57.63 | +0.84% | 16,801 | 96,513,243 |
| 2025-01-08 | 58.5 | 58.52 | 55.28 | 57.15 | -3.25% | 18,350 | 104,680,770 |
| 2025-01-07 | 55 | 59.4 | 54.2 | 59.07 | +7.03% | 24,320 | 138,617,252 |
| 2025-01-06 | 54.4 | 55.27 | 53.2 | 55.19 | +0.93% | 11,479 | 62,402,131 |
| 2025-01-03 | 55.88 | 57.57 | 54.25 | 54.68 | -2.72% | 19,709 | 110,345,008 |
| 2025-01-02 | 58.29 | 59.51 | 55.61 | 56.21 | -2.9% | 14,314 | 81,972,671 |
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：