股票概览
54.98
-1.47%
-0.82
55.9
开盘价
56.22
最高价
54.36
最低价
49,097
成交量
数据更新至: 2025-01-27
技术指标
54.70
MA5 (5日均线)
53.45
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 | 55.9 | 56.22 | 54.36 | 54.98 | -1.47% | 49,097 | 271,426,006 |
| 2025-01-24 | 54 | 56.66 | 53.99 | 55.8 | +2.97% | 65,548 | 365,711,318 |
| 2025-01-23 | 53.9 | 56.58 | 53.66 | 54.19 | +0.71% | 74,121 | 408,852,635 |
| 2025-01-22 | 54.9 | 55.29 | 53.2 | 53.81 | -1.66% | 45,739 | 248,107,363 |
| 2025-01-21 | 53.54 | 55.13 | 52.5 | 54.72 | +3.21% | 66,637 | 359,705,358 |
| 2025-01-20 | 55.01 | 56 | 52.79 | 53.02 | +1.71% | 71,226 | 383,651,970 |
| 2025-01-17 | 51.24 | 52.83 | 50.91 | 52.13 | +1.74% | 38,819 | 201,876,546 |
| 2025-01-16 | 52.88 | 53.13 | 50.84 | 51.24 | -2.03% | 44,891 | 232,918,901 |
| 2025-01-15 | 52.45 | 52.85 | 51.51 | 52.3 | +0.06% | 36,101 | 188,311,010 |
| 2025-01-14 | 49.19 | 52.3 | 48.84 | 52.27 | +6.24% | 56,535 | 289,309,856 |
| 2025-01-13 | 47.5 | 49.68 | 47.1 | 49.2 | +1.09% | 33,934 | 164,472,915 |
| 2025-01-10 | 49.16 | 51.1 | 48.6 | 48.67 | -1.08% | 50,051 | 249,854,105 |
| 2025-01-09 | 47.6 | 50.19 | 47.38 | 49.2 | +2.5% | 55,852 | 271,500,999 |
| 2025-01-08 | 48.33 | 48.64 | 46 | 48 | -0.68% | 49,025 | 231,933,157 |
| 2025-01-07 | 46.03 | 48.69 | 46.03 | 48.33 | +5.41% | 40,769 | 193,517,210 |
| 2025-01-06 | 46.74 | 47.48 | 45.57 | 45.85 | -1.99% | 31,380 | 145,482,492 |
| 2025-01-03 | 47.58 | 48.36 | 46.11 | 46.78 | -1.18% | 47,303 | 223,090,643 |
| 2025-01-02 | 50.3 | 50.49 | 46.8 | 47.34 | -5.9% | 64,358 | 311,606,616 |
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：