股票概览
51.94
+0.13%
+0.07
52.88
开盘价
52.88
最高价
51.69
最低价
10,709
成交量
数据更新至: 2025-01-27
技术指标
51.98
MA5 (5日均线)
52.32
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 | 52.88 | 52.88 | 51.69 | 51.94 | +0.13% | 10,709 | 55,791,036 |
| 2025-01-24 | 51.41 | 52.36 | 51.41 | 51.87 | +0.52% | 11,712 | 60,938,059 |
| 2025-01-23 | 52.17 | 52.8 | 51.59 | 51.6 | -0.69% | 12,848 | 66,951,731 |
| 2025-01-22 | 52.01 | 52.56 | 51.57 | 51.96 | -1.09% | 11,699 | 60,675,875 |
| 2025-01-21 | 54 | 54 | 52.15 | 52.53 | -0.81% | 12,810 | 67,530,989 |
| 2025-01-20 | 53.45 | 54.55 | 52.94 | 52.96 | -0.26% | 19,298 | 103,735,007 |
| 2025-01-17 | 52.08 | 53.43 | 51.8 | 53.1 | +1.55% | 19,056 | 100,595,644 |
| 2025-01-16 | 52.1 | 53.48 | 51.8 | 52.29 | -0.21% | 19,216 | 101,167,699 |
| 2025-01-15 | 53.35 | 53.35 | 51.61 | 52.4 | -0.3% | 20,823 | 108,643,927 |
| 2025-01-14 | 51.15 | 53.25 | 50.7 | 52.56 | +2.76% | 32,061 | 166,916,739 |
| 2025-01-13 | 50.13 | 51.8 | 50.13 | 51.15 | +0.55% | 17,025 | 87,094,210 |
| 2025-01-10 | 51.55 | 52.2 | 50.81 | 50.87 | -1.32% | 13,522 | 69,458,342 |
| 2025-01-09 | 51.5 | 52.6 | 51.4 | 51.55 | -0.48% | 13,580 | 70,542,393 |
| 2025-01-08 | 52.14 | 52.45 | 51.04 | 51.8 | -1.28% | 21,077 | 108,967,970 |
| 2025-01-07 | 53.35 | 53.55 | 52 | 52.47 | -1.63% | 19,928 | 104,739,573 |
| 2025-01-06 | 53.7 | 54.4 | 52.85 | 53.34 | -0.91% | 25,166 | 135,011,561 |
| 2025-01-03 | 55.77 | 55.77 | 53.77 | 53.83 | -1.7% | 29,240 | 159,896,380 |
| 2025-01-02 | 55.44 | 55.94 | 54.33 | 54.76 | -1.44% | 38,041 | 209,387,645 |
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：