股票概览
52.18
-5.11%
-2.81
53.99
开盘价
54.45
最高价
50.52
最低价
102,082
成交量
数据更新至: 2025-01-27
技术指标
52.44
MA5 (5日均线)
50.73
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 | 53.99 | 54.45 | 50.52 | 52.18 | -5.11% | 102,082 | 532,531,330 |
| 2025-01-24 | 51.11 | 55.14 | 50.8 | 54.99 | +6.98% | 179,127 | 960,735,847 |
| 2025-01-23 | 52.3 | 53.86 | 50.38 | 51.4 | +0.43% | 140,815 | 734,681,348 |
| 2025-01-22 | 51.45 | 52.29 | 50.5 | 51.18 | -2.46% | 84,526 | 433,070,123 |
| 2025-01-21 | 49.06 | 52.55 | 48.6 | 52.47 | +9.49% | 165,093 | 837,909,840 |
| 2025-01-20 | 49.65 | 49.78 | 47.28 | 47.92 | -2.2% | 88,901 | 428,922,444 |
| 2025-01-17 | 48.18 | 51 | 48.1 | 49 | +1.45% | 103,003 | 509,187,354 |
| 2025-01-16 | 48.83 | 49.26 | 47.68 | 48.3 | -1.13% | 93,963 | 454,738,025 |
| 2025-01-15 | 50.95 | 50.95 | 47.58 | 48.85 | -4.22% | 151,970 | 737,199,366 |
| 2025-01-14 | 49.61 | 52.62 | 48.5 | 51 | +1.78% | 172,675 | 878,676,508 |
| 2025-01-13 | 48.65 | 52.5 | 48.28 | 50.11 | +0.6% | 138,241 | 694,969,067 |
| 2025-01-10 | 47 | 52.8 | 46.79 | 49.81 | +5.06% | 168,577 | 855,468,475 |
| 2025-01-09 | 46.12 | 48.41 | 46.05 | 47.41 | +0.94% | 110,112 | 519,169,584 |
| 2025-01-08 | 43.2 | 49.48 | 42.7 | 46.97 | +7.66% | 146,891 | 666,991,142 |
| 2025-01-07 | 41.6 | 43.89 | 41.3 | 43.63 | +5.36% | 80,503 | 344,020,034 |
| 2025-01-06 | 42.78 | 42.92 | 40.8 | 41.41 | -2.33% | 70,727 | 294,370,561 |
| 2025-01-03 | 45.05 | 45.43 | 42 | 42.4 | -6.4% | 101,467 | 439,622,082 |
| 2025-01-02 | 46.12 | 47.71 | 44.76 | 45.3 | -2.58% | 96,692 | 445,284,323 |
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：