股票概览
56.99
-6.31%
-3.84
58.88
开盘价
59.5
最高价
54.91
最低价
144,707
成交量
数据更新至: 2025-01-27
技术指标
57.19
MA5 (5日均线)
54.97
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 | 58.88 | 59.5 | 54.91 | 56.99 | -6.31% | 144,707 | 822,087,397 |
| 2025-01-24 | 56.8 | 61.54 | 56 | 60.83 | +4.55% | 136,449 | 819,545,634 |
| 2025-01-23 | 55.88 | 59.44 | 55.01 | 58.18 | +5.88% | 151,222 | 877,770,081 |
| 2025-01-22 | 54.44 | 57.57 | 54.01 | 54.95 | -0.05% | 133,926 | 743,698,920 |
| 2025-01-21 | 51.92 | 55 | 49.5 | 54.98 | +6.34% | 151,628 | 786,984,987 |
| 2025-01-20 | 52.62 | 53.66 | 51.52 | 51.7 | -0.02% | 86,743 | 455,934,174 |
| 2025-01-17 | 52.47 | 53.11 | 50.91 | 51.71 | -2.91% | 77,932 | 403,140,761 |
| 2025-01-16 | 52.89 | 53.88 | 51.88 | 53.26 | +0.83% | 78,244 | 413,625,108 |
| 2025-01-15 | 54.27 | 55 | 52.55 | 52.82 | -2.67% | 84,199 | 450,731,029 |
| 2025-01-14 | 50.78 | 54.5 | 50.12 | 54.27 | +7.51% | 110,616 | 584,250,871 |
| 2025-01-13 | 52 | 52.4 | 49.88 | 50.48 | -5.4% | 100,283 | 512,036,087 |
| 2025-01-10 | 54.3 | 55.55 | 53.27 | 53.36 | -2.13% | 110,191 | 596,452,435 |
| 2025-01-09 | 51.95 | 56.99 | 51.71 | 54.52 | +4.97% | 151,759 | 822,218,558 |
| 2025-01-08 | 49.9 | 52.99 | 48.64 | 51.94 | +2.87% | 136,536 | 689,060,376 |
| 2025-01-07 | 48 | 50.49 | 46.73 | 50.49 | +10% | 126,003 | 615,234,612 |
| 2025-01-06 | 47.43 | 49.64 | 45.68 | 45.9 | -2.05% | 109,049 | 518,850,174 |
| 2025-01-03 | 51.61 | 52.37 | 46.62 | 46.86 | -9.54% | 157,746 | 756,704,550 |
| 2025-01-02 | 54.9 | 55.27 | 50.51 | 51.8 | -6.3% | 141,335 | 749,997,767 |
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：