股票概览
48.7
+0.33%
+0.16
48.53
开盘价
50.1
最高价
48.53
最低价
39,746
成交量
数据更新至: 2025-01-27
技术指标
48.91
MA5 (5日均线)
49.68
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 | 48.53 | 50.1 | 48.53 | 48.7 | +0.33% | 39,746 | 196,194,965 |
| 2025-01-24 | 49.39 | 49.99 | 48.38 | 48.54 | -1.06% | 32,979 | 161,815,239 |
| 2025-01-23 | 49 | 49.67 | 48.6 | 49.06 | +1.09% | 26,871 | 132,359,078 |
| 2025-01-22 | 49.68 | 49.69 | 48.3 | 48.53 | -2.43% | 33,942 | 165,151,956 |
| 2025-01-21 | 50.55 | 50.7 | 49.68 | 49.74 | -1.25% | 25,270 | 126,500,864 |
| 2025-01-20 | 50.76 | 51.1 | 50.32 | 50.37 | +0.14% | 22,314 | 112,954,480 |
| 2025-01-17 | 49.85 | 50.89 | 49.45 | 50.3 | +0.56% | 25,641 | 128,927,203 |
| 2025-01-16 | 50.44 | 50.9 | 49.58 | 50.02 | 0% | 25,446 | 127,794,615 |
| 2025-01-15 | 51.44 | 51.44 | 49.99 | 50.02 | -2.84% | 30,722 | 154,992,607 |
| 2025-01-14 | 50.03 | 51.87 | 49.76 | 51.48 | +3.23% | 36,802 | 187,855,377 |
| 2025-01-13 | 50.53 | 50.8 | 49.6 | 49.87 | -0.6% | 20,119 | 100,792,162 |
| 2025-01-10 | 50.49 | 50.89 | 49.8 | 50.17 | -0.67% | 18,583 | 93,603,065 |
| 2025-01-09 | 50.65 | 51.69 | 50.3 | 50.51 | -1.25% | 25,660 | 130,041,960 |
| 2025-01-08 | 50.96 | 51.95 | 50 | 51.15 | -0.16% | 29,698 | 151,540,615 |
| 2025-01-07 | 53 | 53 | 50.61 | 51.23 | -3.74% | 50,396 | 258,338,138 |
| 2025-01-06 | 51.49 | 53.48 | 50 | 53.22 | +5.85% | 71,789 | 375,990,948 |
| 2025-01-03 | 49.8 | 51.4 | 49.6 | 50.28 | +0.76% | 29,920 | 151,148,126 |
| 2025-01-02 | 52.03 | 52.5 | 49.71 | 49.9 | -3.89% | 32,622 | 165,222,306 |
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：