股票概览
52.26
+1.32%
+0.68
51.55
开盘价
52.7
最高价
51.37
最低价
9,903
成交量
数据更新至: 2025-01-27
技术指标
51.68
MA5 (5日均线)
50.74
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 | 51.55 | 52.7 | 51.37 | 52.26 | +1.32% | 9,903 | 51,619,751 |
| 2025-01-24 | 51.34 | 51.89 | 50.83 | 51.58 | +0.35% | 9,067 | 46,490,682 |
| 2025-01-23 | 52.1 | 52.5 | 51.38 | 51.4 | -1.13% | 8,387 | 43,628,912 |
| 2025-01-22 | 50.97 | 52.12 | 50.8 | 51.99 | +1.6% | 10,192 | 52,534,078 |
| 2025-01-21 | 51.27 | 51.86 | 50.45 | 51.17 | +0.37% | 6,036 | 30,793,765 |
| 2025-01-20 | 50.72 | 51.73 | 50.34 | 50.98 | +1.27% | 10,501 | 53,850,868 |
| 2025-01-17 | 48.9 | 50.36 | 48.5 | 50.34 | +2.48% | 9,902 | 49,271,688 |
| 2025-01-16 | 49.06 | 50.09 | 48.93 | 49.12 | +0.18% | 10,432 | 51,661,670 |
| 2025-01-15 | 49.48 | 49.52 | 48.71 | 49.03 | -0.99% | 7,870 | 38,531,661 |
| 2025-01-14 | 48.66 | 49.67 | 48.46 | 49.52 | +1.89% | 13,194 | 64,848,513 |
| 2025-01-13 | 48 | 48.68 | 47.83 | 48.6 | +1.25% | 6,001 | 29,049,644 |
| 2025-01-10 | 48.48 | 49.09 | 47.95 | 48 | -1.01% | 6,313 | 30,636,059 |
| 2025-01-09 | 48.5 | 48.98 | 48.26 | 48.49 | -0.64% | 5,735 | 27,918,807 |
| 2025-01-08 | 49.13 | 49.13 | 47.71 | 48.8 | -0.95% | 8,505 | 41,298,269 |
| 2025-01-07 | 49.02 | 49.59 | 48.52 | 49.27 | +0.14% | 6,370 | 31,297,078 |
| 2025-01-06 | 49.03 | 49.95 | 48.37 | 49.2 | +0.22% | 8,709 | 42,861,627 |
| 2025-01-03 | 49.63 | 50.58 | 48.8 | 49.09 | -0.53% | 10,747 | 53,399,738 |
| 2025-01-02 | 51.01 | 51.51 | 49.02 | 49.35 | -3.61% | 14,636 | 73,574,323 |
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：