股票概览
55.24
+1.53%
+0.83
54.47
开盘价
55.44
最高价
54.45
最低价
52,531
成交量
数据更新至: 2025-01-27
技术指标
54.60
MA5 (5日均线)
55.82
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 | 54.47 | 55.44 | 54.45 | 55.24 | +1.53% | 52,531 | 288,864,141 |
| 2025-01-24 | 54.2 | 54.47 | 53.67 | 54.41 | +0.39% | 45,813 | 247,751,311 |
| 2025-01-23 | 54.73 | 55 | 54.11 | 54.2 | +0.11% | 42,934 | 234,233,911 |
| 2025-01-22 | 55 | 55.01 | 53.71 | 54.14 | -1.56% | 61,714 | 334,063,324 |
| 2025-01-21 | 57.3 | 57.43 | 54.85 | 55 | -3.2% | 93,314 | 518,717,727 |
| 2025-01-20 | 57.06 | 57.8 | 56.66 | 56.82 | +0.26% | 40,383 | 231,477,558 |
| 2025-01-17 | 56.06 | 56.96 | 55.68 | 56.67 | +1.09% | 49,489 | 279,694,957 |
| 2025-01-16 | 57.7 | 58.08 | 55.6 | 56.06 | -2.5% | 82,676 | 467,182,811 |
| 2025-01-15 | 58 | 58.14 | 57.41 | 57.5 | -1.07% | 27,602 | 159,139,260 |
| 2025-01-14 | 57.23 | 58.36 | 57.15 | 58.12 | +1.43% | 41,364 | 239,642,994 |
| 2025-01-13 | 56.4 | 57.53 | 56.2 | 57.3 | +1.45% | 33,416 | 189,866,225 |
| 2025-01-10 | 56.92 | 57.48 | 56.29 | 56.48 | -0.77% | 27,978 | 158,961,269 |
| 2025-01-09 | 57.3 | 57.88 | 56.56 | 56.92 | -1.21% | 43,675 | 249,145,727 |
| 2025-01-08 | 59.81 | 59.81 | 56.79 | 57.62 | -3.66% | 73,632 | 425,854,625 |
| 2025-01-07 | 60.26 | 60.45 | 59.28 | 59.81 | -0.6% | 32,147 | 191,866,285 |
| 2025-01-06 | 60.28 | 61.78 | 59.88 | 60.17 | -2.51% | 40,728 | 246,820,934 |
| 2025-01-03 | 62.72 | 63.15 | 61.36 | 61.72 | -1.59% | 37,210 | 231,581,286 |
| 2025-01-02 | 63.05 | 64.4 | 62.35 | 62.72 | -0.48% | 47,777 | 302,511,641 |
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：