股票概览
49.82
+0.16%
+0.08
49.95
开盘价
50.77
最高价
49.46
最低价
58,465
成交量
数据更新至: 2025-01-27
技术指标
50.27
MA5 (5日均线)
49.90
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 | 49.95 | 50.77 | 49.46 | 49.82 | +0.16% | 58,465 | 293,256,162 |
| 2025-01-24 | 49.81 | 50.55 | 49.58 | 49.74 | -0.44% | 55,920 | 279,686,049 |
| 2025-01-23 | 51.61 | 51.95 | 49.93 | 49.96 | -2.15% | 62,775 | 319,788,995 |
| 2025-01-22 | 50.75 | 51.46 | 50.03 | 51.06 | +0.59% | 57,292 | 291,279,942 |
| 2025-01-21 | 49.74 | 50.84 | 49.14 | 50.76 | +2.34% | 67,152 | 337,208,234 |
| 2025-01-20 | 50.16 | 50.86 | 49.27 | 49.6 | -0.48% | 45,721 | 227,808,224 |
| 2025-01-17 | 49.16 | 50.35 | 48.49 | 49.84 | +1.45% | 54,883 | 271,954,424 |
| 2025-01-16 | 49.69 | 50.42 | 48.53 | 49.13 | -0.34% | 59,425 | 293,690,302 |
| 2025-01-15 | 49.58 | 50.1 | 49.12 | 49.3 | -0.92% | 52,893 | 262,344,816 |
| 2025-01-14 | 46.99 | 50.27 | 46.28 | 49.76 | +6.32% | 78,945 | 384,910,100 |
| 2025-01-13 | 46.32 | 47.63 | 46.04 | 46.8 | +0.02% | 49,556 | 232,235,970 |
| 2025-01-10 | 45.51 | 48.04 | 45.51 | 46.79 | +1.45% | 70,253 | 331,370,942 |
| 2025-01-09 | 45.74 | 47 | 45.74 | 46.12 | +0.3% | 42,750 | 198,611,723 |
| 2025-01-08 | 46.2 | 46.53 | 44.26 | 45.98 | -0.67% | 57,297 | 260,786,348 |
| 2025-01-07 | 46.2 | 46.81 | 45.26 | 46.29 | +0.67% | 49,186 | 225,963,013 |
| 2025-01-06 | 45.39 | 46.39 | 44.82 | 45.98 | +0.94% | 48,258 | 221,156,153 |
| 2025-01-03 | 45.86 | 46.66 | 45.3 | 45.55 | -0.52% | 49,304 | 226,719,412 |
| 2025-01-02 | 46.95 | 47.45 | 45.43 | 45.79 | -2.6% | 68,629 | 318,080,817 |
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：