股票概览
57.69
-3.37%
-2.01
59.12
开盘价
59.8
最高价
57.69
最低价
16,277
成交量
数据更新至: 2025-01-27
技术指标
58.54
MA5 (5日均线)
58.37
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 | 59.12 | 59.8 | 57.69 | 57.69 | -3.37% | 16,277 | 95,406,849 |
| 2025-01-24 | 57.98 | 59.75 | 57.96 | 59.7 | +3.11% | 20,281 | 119,791,240 |
| 2025-01-23 | 58.95 | 59.66 | 57.67 | 57.9 | -0.77% | 21,211 | 125,135,187 |
| 2025-01-22 | 58.65 | 59.55 | 57.99 | 58.35 | -1.19% | 16,454 | 96,484,428 |
| 2025-01-21 | 58.37 | 59.3 | 57.43 | 59.05 | +1.6% | 21,535 | 125,885,411 |
| 2025-01-20 | 58.9 | 59.28 | 57.87 | 58.12 | -0.62% | 19,639 | 114,789,788 |
| 2025-01-17 | 57.35 | 59.18 | 57 | 58.48 | +1.88% | 18,720 | 109,019,007 |
| 2025-01-16 | 58.37 | 58.93 | 56.77 | 57.4 | -0.71% | 17,624 | 101,797,991 |
| 2025-01-15 | 59.39 | 59.39 | 57.57 | 57.81 | -2.31% | 21,161 | 123,094,318 |
| 2025-01-14 | 57.4 | 59.44 | 56.9 | 59.18 | +3.28% | 26,462 | 154,794,220 |
| 2025-01-13 | 57.21 | 58.1 | 56.27 | 57.3 | -0.97% | 19,887 | 113,519,265 |
| 2025-01-10 | 56.32 | 59.84 | 56.08 | 57.86 | +1.74% | 40,593 | 235,929,610 |
| 2025-01-09 | 54.5 | 58.32 | 54.33 | 56.87 | +3.97% | 33,885 | 192,303,263 |
| 2025-01-08 | 54.99 | 55.38 | 52.82 | 54.7 | -0.55% | 19,576 | 106,076,200 |
| 2025-01-07 | 54.08 | 55.16 | 53.8 | 55 | +2.25% | 16,648 | 90,807,560 |
| 2025-01-06 | 53.75 | 54.33 | 53.1 | 53.79 | 0% | 16,217 | 87,233,709 |
| 2025-01-03 | 55.42 | 56.11 | 53.35 | 53.79 | -2.94% | 23,942 | 130,992,949 |
| 2025-01-02 | 57.54 | 57.97 | 54.63 | 55.42 | -3.98% | 25,622 | 144,118,678 |
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：