股票概览
57.78
-2.5%
-1.48
59.31
开盘价
59.8
最高价
57.78
最低价
42,318
成交量
数据更新至: 2025-01-27
技术指标
59.90
MA5 (5日均线)
60.31
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 | 59.31 | 59.8 | 57.78 | 57.78 | -2.5% | 42,318 | 248,978,829 |
| 2025-01-24 | 56.77 | 59.51 | 56.11 | 59.26 | -1.32% | 109,554 | 639,253,428 |
| 2025-01-23 | 61.81 | 62.58 | 60.05 | 60.05 | -1.91% | 56,417 | 346,143,697 |
| 2025-01-22 | 60.6 | 61.57 | 60.09 | 61.22 | +0.07% | 47,804 | 291,186,559 |
| 2025-01-21 | 62 | 62.16 | 60 | 61.18 | -0.67% | 51,114 | 311,588,534 |
| 2025-01-20 | 61.84 | 62.3 | 61.25 | 61.59 | -0.02% | 58,563 | 361,146,047 |
| 2025-01-17 | 59.96 | 62.55 | 59.82 | 61.6 | +1.99% | 88,581 | 542,705,498 |
| 2025-01-16 | 61 | 62.8 | 59.71 | 60.4 | +1.38% | 112,284 | 686,224,458 |
| 2025-01-15 | 60.02 | 60.4 | 59.21 | 59.58 | -1.34% | 64,797 | 387,046,784 |
| 2025-01-14 | 58.2 | 60.76 | 57.51 | 60.39 | +4.63% | 67,620 | 402,446,637 |
| 2025-01-13 | 56.31 | 58.4 | 56 | 57.72 | +0.28% | 43,009 | 247,836,107 |
| 2025-01-10 | 58.28 | 60.77 | 57.5 | 57.56 | -0.24% | 71,717 | 423,786,603 |
| 2025-01-09 | 57.14 | 58.88 | 57.1 | 57.7 | +0.05% | 46,521 | 270,191,809 |
| 2025-01-08 | 57.02 | 58.49 | 54.64 | 57.67 | +0.05% | 63,731 | 360,385,626 |
| 2025-01-07 | 57 | 57.98 | 55.8 | 57.64 | +1.6% | 63,616 | 361,212,923 |
| 2025-01-06 | 57.88 | 58.36 | 56.1 | 56.73 | -2.22% | 64,158 | 365,297,476 |
| 2025-01-03 | 61.8 | 62.3 | 57.99 | 58.02 | -5.46% | 56,827 | 339,432,595 |
| 2025-01-02 | 64.26 | 64.28 | 60.65 | 61.37 | -4.56% | 55,221 | 345,388,431 |
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：