股票概览
55.76
+0.9%
+0.5
55.27
开盘价
56.35
最高价
55
最低价
37,242
成交量
数据更新至: 2025-01-27
技术指标
55.64
MA5 (5日均线)
55.90
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 | 55.27 | 56.35 | 55 | 55.76 | +0.9% | 37,242 | 207,809,364 |
| 2025-01-24 | 54.68 | 55.85 | 54.55 | 55.26 | -0.04% | 38,019 | 210,619,963 |
| 2025-01-23 | 55.92 | 56.22 | 55.16 | 55.28 | -0.43% | 38,918 | 216,861,569 |
| 2025-01-22 | 56.2 | 56.4 | 54.9 | 55.52 | -1.51% | 66,068 | 367,732,746 |
| 2025-01-21 | 58.77 | 58.77 | 55.88 | 56.37 | -3.69% | 82,851 | 468,556,660 |
| 2025-01-20 | 57.11 | 58.88 | 56.6 | 58.53 | +3.61% | 91,795 | 533,555,657 |
| 2025-01-17 | 55.35 | 57.3 | 55.35 | 56.49 | +1.04% | 69,115 | 392,158,806 |
| 2025-01-16 | 54.7 | 56.78 | 54.7 | 55.91 | +2.21% | 71,668 | 400,436,525 |
| 2025-01-15 | 55.23 | 55.25 | 54.3 | 54.7 | -0.94% | 36,046 | 197,485,880 |
| 2025-01-14 | 55.15 | 55.8 | 54.8 | 55.22 | +0.15% | 78,739 | 434,164,363 |
| 2025-01-13 | 53 | 55.54 | 52.85 | 55.14 | +3.18% | 71,886 | 393,695,153 |
| 2025-01-10 | 53.76 | 54.35 | 53.2 | 53.44 | -1% | 42,006 | 226,030,536 |
| 2025-01-09 | 52.5 | 55.18 | 51.95 | 53.98 | +2.78% | 84,924 | 459,786,848 |
| 2025-01-08 | 51.31 | 52.97 | 50.68 | 52.52 | +2.3% | 80,018 | 417,876,211 |
| 2025-01-07 | 50.35 | 51.59 | 50.07 | 51.34 | +1.99% | 41,877 | 212,723,088 |
| 2025-01-06 | 50 | 51.25 | 49.11 | 50.34 | -2.12% | 62,711 | 316,118,632 |
| 2025-01-03 | 52.32 | 52.69 | 51.25 | 51.43 | -1.66% | 41,813 | 217,663,388 |
| 2025-01-02 | 53.83 | 53.89 | 52.06 | 52.3 | -3.04% | 56,260 | 295,809,485 |
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：