股票概览
50.12
-4.15%
-2.17
52.42
开盘价
52.42
最高价
49.71
最低价
8,920
成交量
数据更新至: 2025-01-27
技术指标
51.83
MA5 (5日均线)
52.95
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 | 52.42 | 52.42 | 49.71 | 50.12 | -4.15% | 8,920 | 44,978,457 |
| 2025-01-24 | 51.3 | 52.37 | 50.71 | 52.29 | +1.85% | 8,679 | 44,882,821 |
| 2025-01-23 | 52.98 | 53.28 | 51.2 | 51.34 | -1.76% | 9,790 | 51,253,560 |
| 2025-01-22 | 53 | 53.66 | 51.57 | 52.26 | -1.69% | 7,380 | 38,856,038 |
| 2025-01-21 | 54.21 | 54.5 | 52.3 | 53.16 | -1.97% | 10,647 | 56,473,655 |
| 2025-01-20 | 54.2 | 54.96 | 53.3 | 54.23 | +0.17% | 10,421 | 56,327,048 |
| 2025-01-17 | 53.47 | 56 | 52.73 | 54.14 | +1.25% | 12,089 | 65,928,853 |
| 2025-01-16 | 53.66 | 54.77 | 52.53 | 53.47 | -0.04% | 8,572 | 45,982,634 |
| 2025-01-15 | 54.65 | 55.01 | 52.96 | 53.49 | -2.73% | 13,804 | 74,493,363 |
| 2025-01-14 | 52.64 | 55.6 | 51.69 | 54.99 | +4.44% | 17,348 | 94,204,123 |
| 2025-01-13 | 52 | 53.99 | 51.03 | 52.65 | +1.23% | 11,949 | 63,075,398 |
| 2025-01-10 | 59.89 | 60.48 | 50.12 | 52.01 | -13.39% | 18,790 | 107,138,014 |
| 2025-01-09 | 62.1 | 62.2 | 59.53 | 60.05 | -1.91% | 17,164 | 103,932,645 |
| 2025-01-08 | 59.14 | 61.22 | 58.4 | 61.22 | +3.48% | 17,418 | 105,053,339 |
| 2025-01-07 | 57.69 | 59.2 | 56.62 | 59.16 | +1.88% | 8,848 | 51,312,495 |
| 2025-01-06 | 57.04 | 59.93 | 54.01 | 58.07 | +1.81% | 11,657 | 67,442,571 |
| 2025-01-03 | 57.08 | 59.36 | 55.34 | 57.04 | -0.61% | 12,930 | 74,221,077 |
| 2025-01-02 | 59.86 | 61 | 56.01 | 57.39 | -4.62% | 15,026 | 88,030,453 |
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：