股票概览
51.26
-1.14%
-0.59
52.15
开盘价
52.4
最高价
51.2
最低价
12,608
成交量
数据更新至: 2025-01-27
技术指标
51.42
MA5 (5日均线)
51.59
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 | 52.15 | 52.4 | 51.2 | 51.26 | -1.14% | 12,608 | 65,222,003 |
| 2025-01-24 | 51.23 | 51.93 | 51.15 | 51.85 | +1.03% | 12,890 | 66,551,384 |
| 2025-01-23 | 51.66 | 52.3 | 51.21 | 51.32 | +0.45% | 15,083 | 78,186,037 |
| 2025-01-22 | 51.12 | 51.55 | 50.7 | 51.09 | -0.95% | 11,618 | 59,190,629 |
| 2025-01-21 | 52 | 52.2 | 51.02 | 51.58 | -0.42% | 9,725 | 50,039,619 |
| 2025-01-20 | 51.74 | 52.38 | 51.62 | 51.8 | +0.54% | 15,094 | 78,373,265 |
| 2025-01-17 | 50.88 | 51.89 | 50.7 | 51.52 | +0.47% | 13,772 | 70,619,339 |
| 2025-01-16 | 51.88 | 52.99 | 50.89 | 51.28 | -1.16% | 24,097 | 124,806,525 |
| 2025-01-15 | 52.29 | 52.3 | 51.58 | 51.88 | -0.8% | 9,700 | 50,275,345 |
| 2025-01-14 | 50.41 | 52.33 | 50.41 | 52.3 | +3.77% | 19,611 | 101,295,714 |
| 2025-01-13 | 49.59 | 50.55 | 49.48 | 50.4 | +0.68% | 11,890 | 59,576,261 |
| 2025-01-10 | 51.35 | 51.71 | 50.06 | 50.06 | -2.42% | 12,112 | 61,568,941 |
| 2025-01-09 | 51.21 | 51.91 | 50.91 | 51.3 | -0.6% | 11,515 | 59,261,199 |
| 2025-01-08 | 52.1 | 52.41 | 50.28 | 51.61 | -1.36% | 20,490 | 105,301,579 |
| 2025-01-07 | 52.53 | 52.79 | 51.56 | 52.32 | -0.91% | 14,985 | 78,101,909 |
| 2025-01-06 | 51.96 | 53.28 | 51.88 | 52.8 | +1.97% | 19,282 | 101,332,082 |
| 2025-01-03 | 52.73 | 53.52 | 51.66 | 51.78 | -1.56% | 22,760 | 119,780,839 |
| 2025-01-02 | 53.85 | 54.05 | 52.45 | 52.6 | -3.52% | 31,692 | 168,263,153 |
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：