股票概览
49.2
-2.96%
-1.5
50.75
开盘价
51.57
最高价
49.2
最低价
14,505
成交量
数据更新至: 2025-01-27
技术指标
49.64
MA5 (5日均线)
49.53
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 | 50.75 | 51.57 | 49.2 | 49.2 | -2.96% | 14,505 | 72,482,669 |
| 2025-01-24 | 49 | 51.56 | 48.93 | 50.7 | +3.11% | 23,944 | 121,267,372 |
| 2025-01-23 | 49.87 | 50.8 | 49.15 | 49.17 | -0.61% | 17,136 | 85,683,199 |
| 2025-01-22 | 49.55 | 49.85 | 48.76 | 49.47 | -0.34% | 13,665 | 67,465,698 |
| 2025-01-21 | 49.65 | 50.01 | 48.84 | 49.64 | +0.16% | 11,285 | 55,764,176 |
| 2025-01-20 | 49.97 | 50.49 | 48.6 | 49.56 | -0.94% | 17,346 | 85,956,491 |
| 2025-01-17 | 48.75 | 50.64 | 48.4 | 50.03 | +2.39% | 17,707 | 87,847,884 |
| 2025-01-16 | 49.11 | 50.15 | 48.38 | 48.86 | -0.29% | 15,207 | 74,792,126 |
| 2025-01-15 | 49.65 | 49.73 | 48.77 | 49 | -1.33% | 13,876 | 68,038,712 |
| 2025-01-14 | 47.96 | 49.88 | 47.59 | 49.66 | +3.54% | 17,077 | 83,796,930 |
| 2025-01-13 | 47.55 | 48.28 | 47 | 47.96 | +0.23% | 12,093 | 57,694,561 |
| 2025-01-10 | 47.72 | 49.38 | 47.3 | 47.85 | 0% | 19,046 | 92,595,699 |
| 2025-01-09 | 47.72 | 48.5 | 47.6 | 47.85 | -0.02% | 13,526 | 65,013,320 |
| 2025-01-08 | 48.77 | 48.98 | 46.2 | 47.86 | -1.97% | 20,914 | 99,373,533 |
| 2025-01-07 | 47.5 | 49.16 | 47.5 | 48.82 | +1.2% | 16,675 | 80,992,616 |
| 2025-01-06 | 48.74 | 49.3 | 47.64 | 48.24 | -1.03% | 17,175 | 83,214,677 |
| 2025-01-03 | 50.6 | 50.82 | 48.5 | 48.74 | -2.71% | 19,529 | 96,948,421 |
| 2025-01-02 | 52 | 52.36 | 49.64 | 50.1 | -4.37% | 23,564 | 119,869,503 |
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：