股票概览
54.09
-3.36%
-1.88
56.16
开盘价
56.55
最高价
54
最低价
7,842
成交量
数据更新至: 2025-01-27
技术指标
55.95
MA5 (5日均线)
56.39
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 | 56.16 | 56.55 | 54 | 54.09 | -3.36% | 7,842 | 43,094,546 |
| 2025-01-24 | 55.8 | 56.5 | 55.36 | 55.97 | -0.04% | 8,519 | 47,591,754 |
| 2025-01-23 | 56.9 | 57.77 | 55.99 | 55.99 | -0.27% | 9,942 | 56,613,574 |
| 2025-01-22 | 56.9 | 57.4 | 55.6 | 56.14 | -2.43% | 8,991 | 50,701,238 |
| 2025-01-21 | 56.58 | 58.49 | 56.58 | 57.54 | +1.91% | 12,444 | 71,693,321 |
| 2025-01-20 | 56.51 | 57.75 | 55.95 | 56.46 | +0.68% | 8,907 | 50,273,668 |
| 2025-01-17 | 58.29 | 58.29 | 55.9 | 56.08 | -5.59% | 18,763 | 106,296,274 |
| 2025-01-16 | 57.9 | 60.78 | 56.41 | 59.4 | +2.63% | 30,798 | 179,460,329 |
| 2025-01-15 | 54.19 | 62.8 | 53.29 | 57.88 | +6.53% | 31,836 | 184,428,348 |
| 2025-01-14 | 52.5 | 54.5 | 51.75 | 54.33 | +5.25% | 11,822 | 63,158,846 |
| 2025-01-13 | 50.96 | 52.25 | 49.79 | 51.62 | -1.49% | 11,234 | 57,261,136 |
| 2025-01-10 | 52.67 | 55.85 | 52.26 | 52.4 | -0.57% | 16,786 | 90,838,447 |
| 2025-01-09 | 51.94 | 53.33 | 51.15 | 52.7 | +2.19% | 8,864 | 46,777,970 |
| 2025-01-08 | 52.59 | 52.59 | 50.02 | 51.57 | -1.96% | 9,155 | 46,981,657 |
| 2025-01-07 | 51.62 | 52.64 | 51.02 | 52.6 | +2.2% | 7,204 | 37,471,948 |
| 2025-01-06 | 51.01 | 52 | 49.75 | 51.47 | -0.08% | 6,575 | 33,677,506 |
| 2025-01-03 | 55.33 | 55.77 | 51.5 | 51.51 | -6.52% | 12,852 | 68,193,592 |
| 2025-01-02 | 59.44 | 60.18 | 54.69 | 55.1 | -7.38% | 12,302 | 70,078,901 |
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：