股票概览
57.41
+2.52%
+1.41
56.08
开盘价
59.15
最高价
55.69
最低价
89,509
成交量
数据更新至: 2025-01-27
技术指标
54.90
MA5 (5日均线)
54.92
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 | 56.08 | 59.15 | 55.69 | 57.41 | +2.52% | 89,509 | 515,574,960 |
| 2025-01-24 | 54.5 | 56.28 | 54.15 | 56 | +4.36% | 69,481 | 384,348,856 |
| 2025-01-23 | 53.68 | 55.35 | 53.66 | 53.66 | +0.58% | 46,514 | 253,093,292 |
| 2025-01-22 | 53.9 | 54.38 | 52.9 | 53.35 | -1.31% | 34,212 | 183,148,871 |
| 2025-01-21 | 54.4 | 54.66 | 53.2 | 54.06 | -0.28% | 32,604 | 175,514,712 |
| 2025-01-20 | 55.03 | 55.5 | 53.88 | 54.21 | -1.44% | 40,115 | 219,379,227 |
| 2025-01-17 | 54.97 | 56.2 | 53.61 | 55 | +0.02% | 55,802 | 306,531,415 |
| 2025-01-16 | 54.73 | 55.8 | 54.24 | 54.99 | +0.38% | 45,682 | 251,101,561 |
| 2025-01-15 | 55.34 | 55.8 | 54.27 | 54.78 | -1.74% | 63,617 | 349,398,396 |
| 2025-01-14 | 50.97 | 55.81 | 50.97 | 55.75 | +10.48% | 134,961 | 726,333,911 |
| 2025-01-13 | 46.32 | 51 | 46.32 | 50.46 | +6.12% | 73,750 | 366,636,999 |
| 2025-01-10 | 48.52 | 49.48 | 47.52 | 47.55 | -2% | 43,183 | 209,683,699 |
| 2025-01-09 | 48.54 | 49.4 | 48.29 | 48.52 | -0.86% | 27,036 | 132,164,528 |
| 2025-01-08 | 49.08 | 49.5 | 47 | 48.94 | -1.31% | 43,246 | 209,943,110 |
| 2025-01-07 | 49.35 | 49.96 | 48.74 | 49.59 | +0.57% | 36,218 | 178,511,820 |
| 2025-01-06 | 49.86 | 50.3 | 49.19 | 49.31 | -1.06% | 27,409 | 136,328,168 |
| 2025-01-03 | 50 | 50.88 | 49.2 | 49.84 | +0.1% | 38,794 | 194,187,704 |
| 2025-01-02 | 51.5 | 51.55 | 49.31 | 49.79 | -2.75% | 52,249 | 263,865,940 |
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：