股票概览
52.7
-0.94%
-0.5
53.16
开盘价
53.56
最高价
52.67
最低价
58,725
成交量
数据更新至: 2025-01-27
技术指标
53.30
MA5 (5日均线)
53.94
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 | 53.16 | 53.56 | 52.67 | 52.7 | -0.94% | 58,725 | 311,109,885 |
| 2025-01-24 | 52.52 | 53.5 | 52.31 | 53.2 | +1.33% | 82,633 | 439,276,159 |
| 2025-01-23 | 54.45 | 54.55 | 52.36 | 52.5 | -2.85% | 108,767 | 578,380,267 |
| 2025-01-22 | 53.83 | 54.7 | 53.11 | 54.04 | -0.07% | 58,267 | 313,000,928 |
| 2025-01-21 | 54.52 | 54.7 | 52.64 | 54.08 | -0.81% | 77,174 | 414,643,838 |
| 2025-01-20 | 54.31 | 55.35 | 53.9 | 54.52 | +0.74% | 76,771 | 417,976,115 |
| 2025-01-17 | 55.87 | 58.29 | 53.97 | 54.12 | +0.32% | 170,580 | 953,661,518 |
| 2025-01-16 | 54.6 | 55.36 | 53.62 | 53.95 | -1.19% | 63,232 | 344,176,698 |
| 2025-01-15 | 56 | 56.1 | 54.45 | 54.6 | -1.89% | 49,489 | 271,341,278 |
| 2025-01-14 | 53.5 | 56.13 | 53 | 55.65 | +4.41% | 93,842 | 516,908,815 |
| 2025-01-13 | 54.11 | 55.99 | 53.05 | 53.3 | -2.61% | 87,902 | 477,531,541 |
| 2025-01-10 | 53.58 | 55.45 | 53.43 | 54.73 | +2.38% | 80,507 | 439,641,782 |
| 2025-01-09 | 53.5 | 54.76 | 52.93 | 53.46 | -1.91% | 67,604 | 362,450,760 |
| 2025-01-08 | 53.93 | 55.28 | 53 | 54.5 | -0.24% | 67,987 | 368,293,755 |
| 2025-01-07 | 54.08 | 55 | 53.4 | 54.63 | +1.02% | 62,138 | 338,178,138 |
| 2025-01-06 | 52.01 | 54.97 | 52.01 | 54.08 | +2.97% | 116,776 | 631,297,607 |
| 2025-01-03 | 51.59 | 54.1 | 51.59 | 52.52 | +2.04% | 93,345 | 495,550,072 |
| 2025-01-02 | 52.55 | 52.89 | 51 | 51.47 | -2.06% | 52,230 | 270,775,714 |
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：