股票概览
51.64
+0.12%
+0.06
51.36
开盘价
52.17
最高价
51.23
最低价
10,695
成交量
数据更新至: 2025-01-27
技术指标
51.46
MA5 (5日均线)
50.98
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 | 51.36 | 52.17 | 51.23 | 51.64 | +0.12% | 10,695 | 55,411,792 |
| 2025-01-24 | 51.41 | 51.85 | 50.94 | 51.58 | -0.33% | 11,648 | 59,881,546 |
| 2025-01-23 | 51.8 | 52.86 | 51.4 | 51.75 | -0.4% | 16,884 | 87,631,554 |
| 2025-01-22 | 50.16 | 52.52 | 49.96 | 51.96 | +3.18% | 31,049 | 159,572,506 |
| 2025-01-21 | 50.42 | 50.54 | 49.6 | 50.36 | +0.12% | 12,936 | 64,644,931 |
| 2025-01-20 | 50.39 | 50.8 | 50.18 | 50.3 | -0.02% | 14,687 | 74,066,443 |
| 2025-01-17 | 50.31 | 50.5 | 49.9 | 50.31 | -0.38% | 9,876 | 49,572,972 |
| 2025-01-16 | 50.84 | 51.24 | 50.22 | 50.5 | -0.26% | 14,137 | 71,729,980 |
| 2025-01-15 | 50.5 | 50.88 | 50.45 | 50.63 | -0.22% | 13,820 | 70,014,045 |
| 2025-01-14 | 49.6 | 50.81 | 49.25 | 50.74 | +1.91% | 23,319 | 116,924,997 |
| 2025-01-13 | 49.5 | 49.91 | 48.91 | 49.79 | +0.63% | 17,318 | 85,783,212 |
| 2025-01-10 | 50.5 | 50.93 | 49.36 | 49.48 | -1.92% | 31,522 | 157,343,434 |
| 2025-01-09 | 51.1 | 51.56 | 50.35 | 50.45 | -1.27% | 20,938 | 106,356,344 |
| 2025-01-08 | 51.8 | 52.02 | 50.67 | 51.1 | -2.11% | 34,384 | 176,154,754 |
| 2025-01-07 | 52.67 | 53 | 51.52 | 52.2 | -0.55% | 32,116 | 166,874,045 |
| 2025-01-06 | 52.08 | 53.59 | 51.37 | 52.49 | +0.23% | 35,898 | 188,526,306 |
| 2025-01-03 | 55.53 | 56.19 | 52.3 | 52.37 | -5.08% | 48,791 | 261,893,491 |
| 2025-01-02 | 54 | 57 | 53.9 | 55.17 | +1.66% | 59,351 | 330,336,351 |
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：