股票概览
48.6
-4.99%
-2.55
50.55
开盘价
50.77
最高价
48.31
最低价
144,844
成交量
数据更新至: 2025-01-27
技术指标
50.66
MA5 (5日均线)
49.38
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 | 50.55 | 50.77 | 48.31 | 48.6 | -4.99% | 144,844 | 713,104,993 |
| 2025-01-24 | 48.6 | 51.49 | 48.6 | 51.15 | +2.59% | 155,348 | 782,206,376 |
| 2025-01-23 | 52.16 | 52.88 | 49.19 | 49.86 | -4.39% | 202,191 | 1,028,863,184 |
| 2025-01-22 | 50.8 | 52.17 | 50.36 | 52.15 | +1.18% | 146,589 | 754,610,876 |
| 2025-01-21 | 48.16 | 51.8 | 47.8 | 51.54 | +7.24% | 204,168 | 1,017,395,626 |
| 2025-01-20 | 49.3 | 49.47 | 46.74 | 48.06 | +0.63% | 153,715 | 736,927,976 |
| 2025-01-17 | 47.52 | 48.59 | 46.83 | 47.76 | -0.1% | 164,872 | 788,082,630 |
| 2025-01-16 | 50 | 50.28 | 46.66 | 47.81 | -3.18% | 255,233 | 1,232,235,420 |
| 2025-01-15 | 48 | 49.5 | 46.51 | 49.38 | +3.91% | 284,831 | 1,365,641,238 |
| 2025-01-14 | 43.2 | 47.52 | 42.9 | 47.52 | +10% | 337,999 | 1,561,459,882 |
| 2025-01-13 | 43.27 | 45 | 42.72 | 43.2 | -2.02% | 247,528 | 1,082,484,979 |
| 2025-01-10 | 43 | 47.72 | 42.7 | 44.09 | +1.64% | 383,662 | 1,724,774,055 |
| 2025-01-09 | 39.27 | 43.56 | 38.91 | 43.38 | +9.55% | 357,539 | 1,500,233,521 |
| 2025-01-08 | 36.09 | 40.2 | 35.7 | 39.6 | +7.84% | 240,947 | 925,364,643 |
| 2025-01-07 | 36.58 | 37.28 | 35.89 | 36.72 | +1.66% | 120,581 | 441,308,279 |
| 2025-01-06 | 35.6 | 36.77 | 34.98 | 36.12 | +1.32% | 117,511 | 422,962,179 |
| 2025-01-03 | 39.07 | 39.29 | 35.57 | 35.65 | -9.77% | 206,534 | 763,281,782 |
| 2025-01-02 | 38.55 | 41 | 37.68 | 39.51 | +1.1% | 141,473 | 559,326,682 |
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：