股票概览
50
-4.38%
-2.29
52.5
开盘价
52.5
最高价
50
最低价
7,936
成交量
数据更新至: 2025-01-27
技术指标
50.66
MA5 (5日均线)
50.87
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 | 52.5 | 52.5 | 50 | 50 | -4.38% | 7,936 | 40,476,546 |
| 2025-01-24 | 50.77 | 52.5 | 49.51 | 52.29 | +2.95% | 9,588 | 49,098,448 |
| 2025-01-23 | 50.2 | 52.35 | 49.66 | 50.79 | +2.59% | 11,376 | 58,355,071 |
| 2025-01-22 | 50.79 | 50.79 | 48.48 | 49.51 | -2.35% | 7,860 | 38,925,513 |
| 2025-01-21 | 51 | 51.66 | 50.22 | 50.7 | -0.04% | 9,153 | 46,540,074 |
| 2025-01-20 | 50.69 | 54.32 | 50.01 | 50.72 | +0.08% | 15,655 | 80,963,025 |
| 2025-01-17 | 49.7 | 51.39 | 49.28 | 50.68 | +1.36% | 7,928 | 39,919,354 |
| 2025-01-16 | 50.94 | 51.73 | 49.03 | 50 | -1.85% | 15,738 | 78,716,758 |
| 2025-01-15 | 52.8 | 53.5 | 50.7 | 50.94 | -3.94% | 11,208 | 58,447,981 |
| 2025-01-14 | 51.44 | 53.5 | 50.6 | 53.03 | +4.23% | 13,556 | 70,883,028 |
| 2025-01-13 | 52.8 | 53.19 | 50.28 | 50.88 | -5.93% | 11,525 | 59,559,724 |
| 2025-01-10 | 54.6 | 58.49 | 53.78 | 54.09 | -1.89% | 12,677 | 71,397,567 |
| 2025-01-09 | 53.1 | 55.66 | 52.68 | 55.13 | +2.78% | 8,607 | 46,901,933 |
| 2025-01-08 | 51.72 | 54.47 | 51.12 | 53.64 | +3.71% | 8,858 | 46,854,609 |
| 2025-01-07 | 50.5 | 52.52 | 50.28 | 51.72 | +2.21% | 5,195 | 26,731,401 |
| 2025-01-06 | 50.38 | 51 | 48.88 | 50.6 | -0.55% | 9,208 | 46,163,674 |
| 2025-01-03 | 56.5 | 56.6 | 50.51 | 50.88 | -9.29% | 18,313 | 97,603,483 |
| 2025-01-02 | 56.16 | 57.73 | 54.85 | 56.09 | -0.37% | 9,408 | 53,236,986 |
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：