股票概览
52
-11%
-6.43
53
开盘价
55.83
最高价
52
最低价
186,898
成交量
数据更新至: 2025-01-27
技术指标
57.33
MA5 (5日均线)
55.48
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 | 53 | 55.83 | 52 | 52 | -11% | 186,898 | 999,483,928 |
| 2025-01-24 | 58.15 | 59.99 | 57.03 | 58.43 | +0.52% | 210,994 | 1,233,668,017 |
| 2025-01-23 | 62.55 | 64 | 58.12 | 58.13 | -2.35% | 293,437 | 1,799,144,961 |
| 2025-01-22 | 57.98 | 61.5 | 57.5 | 59.53 | +1.64% | 286,493 | 1,709,078,252 |
| 2025-01-21 | 57.92 | 59.84 | 56.44 | 58.57 | +1.09% | 301,535 | 1,746,527,373 |
| 2025-01-20 | 54.5 | 61.38 | 54.5 | 57.94 | +10.81% | 313,711 | 1,820,124,587 |
| 2025-01-17 | 52.69 | 53.23 | 51.86 | 52.29 | -3.11% | 119,111 | 625,069,593 |
| 2025-01-16 | 52.5 | 54.87 | 51.21 | 53.97 | +4.23% | 184,169 | 973,924,158 |
| 2025-01-15 | 52.08 | 53.14 | 50.98 | 51.78 | -0.8% | 140,766 | 730,680,246 |
| 2025-01-14 | 49.84 | 52.44 | 48.88 | 52.2 | +6.21% | 153,934 | 785,912,819 |
| 2025-01-13 | 49 | 50.97 | 48.68 | 49.15 | -2.83% | 115,484 | 570,836,168 |
| 2025-01-10 | 53.15 | 55 | 50.56 | 50.58 | -6.02% | 158,005 | 834,150,182 |
| 2025-01-09 | 53.6 | 56.68 | 53.5 | 53.82 | -1.25% | 193,733 | 1,065,943,057 |
| 2025-01-08 | 53.65 | 55.23 | 52.11 | 54.5 | -3.09% | 217,353 | 1,168,366,380 |
| 2025-01-07 | 52 | 57.22 | 51.09 | 56.24 | +8.66% | 258,403 | 1,395,146,903 |
| 2025-01-06 | 53.5 | 54.87 | 51 | 51.76 | +1.89% | 184,226 | 972,130,582 |
| 2025-01-03 | 55 | 55.13 | 50.58 | 50.8 | -7.4% | 192,321 | 1,007,090,763 |
| 2025-01-02 | 55.11 | 56.4 | 52.5 | 54.86 | -0.54% | 203,814 | 1,117,107,062 |
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：