股票概览
49.48
-2.94%
-1.5
51
开盘价
51.15
最高价
49.48
最低价
8,515
成交量
数据更新至: 2025-01-27
技术指标
50.52
MA5 (5日均线)
49.20
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 | 51.15 | 49.48 | 49.48 | -2.94% | 8,515 | 42,723,559 |
| 2025-01-24 | 49.94 | 51.5 | 49.41 | 50.98 | +2.08% | 10,356 | 52,478,124 |
| 2025-01-23 | 51.53 | 51.99 | 49.91 | 49.94 | -2.25% | 11,934 | 60,813,421 |
| 2025-01-22 | 50.94 | 52.2 | 50.66 | 51.09 | -0.02% | 13,989 | 71,785,057 |
| 2025-01-21 | 49.41 | 51.4 | 49.22 | 51.1 | +3.44% | 14,515 | 73,454,887 |
| 2025-01-20 | 49.66 | 50.44 | 48.56 | 49.4 | +0.24% | 11,720 | 58,078,436 |
| 2025-01-17 | 45.74 | 51.55 | 45.51 | 49.28 | +6.21% | 25,006 | 122,199,616 |
| 2025-01-16 | 47.2 | 47.9 | 45.5 | 46.4 | -1.09% | 7,591 | 35,415,291 |
| 2025-01-15 | 47 | 47.85 | 46.69 | 46.91 | -1.01% | 5,639 | 26,551,495 |
| 2025-01-14 | 45.45 | 47.49 | 45 | 47.39 | +5.19% | 8,608 | 40,051,697 |
| 2025-01-13 | 44.33 | 45.49 | 43.51 | 45.05 | -0.35% | 6,736 | 30,060,190 |
| 2025-01-10 | 46.5 | 47.58 | 45.21 | 45.21 | -3.25% | 10,216 | 47,516,015 |
| 2025-01-09 | 47 | 48.27 | 46.43 | 46.73 | -1.64% | 9,497 | 44,918,962 |
| 2025-01-08 | 47.37 | 48.05 | 45.6 | 47.51 | +0.17% | 11,374 | 53,414,643 |
| 2025-01-07 | 45.16 | 47.53 | 44.93 | 47.43 | +5.03% | 9,786 | 45,403,042 |
| 2025-01-06 | 43.7 | 45.75 | 43.25 | 45.16 | +2.43% | 10,149 | 45,171,440 |
| 2025-01-03 | 46.78 | 46.99 | 44.08 | 44.09 | -5.41% | 12,683 | 57,804,643 |
| 2025-01-02 | 49.2 | 49.6 | 46.18 | 46.61 | -6.03% | 18,175 | 86,600,927 |
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：