股票概览
55
-2.07%
-1.16
57.7
开盘价
57.82
最高价
54.8
最低价
16,710
成交量
数据更新至: 2025-01-27
技术指标
54.79
MA5 (5日均线)
54.54
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 | 57.7 | 57.82 | 54.8 | 55 | -2.07% | 16,710 | 93,665,327 |
| 2025-01-24 | 53.5 | 56.3 | 53.5 | 56.16 | +4.6% | 19,417 | 107,847,990 |
| 2025-01-23 | 55 | 56.39 | 53.65 | 53.69 | -0.76% | 13,228 | 72,672,582 |
| 2025-01-22 | 54.55 | 54.96 | 53.68 | 54.1 | -1.64% | 8,731 | 47,246,836 |
| 2025-01-21 | 56.8 | 56.81 | 53.9 | 55 | -2.08% | 14,221 | 77,805,083 |
| 2025-01-20 | 55.5 | 56.88 | 53.9 | 56.17 | +3.41% | 16,376 | 91,057,988 |
| 2025-01-17 | 52.81 | 55 | 52.35 | 54.32 | +1.86% | 15,481 | 83,227,325 |
| 2025-01-16 | 53.83 | 54.85 | 52.76 | 53.33 | -0.86% | 13,064 | 69,797,779 |
| 2025-01-15 | 53.8 | 55.48 | 53.22 | 53.79 | -0.02% | 16,447 | 88,900,621 |
| 2025-01-14 | 51.75 | 54.44 | 51.25 | 53.8 | +6.66% | 28,264 | 150,493,115 |
| 2025-01-13 | 48 | 51.91 | 47.1 | 50.44 | +4% | 21,512 | 107,948,768 |
| 2025-01-10 | 48.96 | 51.57 | 47.96 | 48.5 | 0% | 22,744 | 113,826,758 |
| 2025-01-09 | 46.87 | 49.6 | 46.8 | 48.5 | +2.34% | 15,122 | 73,341,412 |
| 2025-01-08 | 48.3 | 48.76 | 45.8 | 47.39 | -2.15% | 16,770 | 79,268,212 |
| 2025-01-07 | 48 | 48.6 | 47 | 48.43 | +1.13% | 11,438 | 54,790,129 |
| 2025-01-06 | 47.89 | 49.18 | 46.5 | 47.89 | -0.23% | 11,747 | 56,298,988 |
| 2025-01-03 | 50.95 | 50.98 | 47.58 | 48 | -5.51% | 15,933 | 78,145,136 |
| 2025-01-02 | 51.99 | 52.76 | 50.06 | 50.8 | -2.38% | 13,109 | 67,517,552 |
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：