股票概览
52.07
-1.51%
-0.8
52.99
开盘价
53.1
最高价
52.07
最低价
8,180
成交量
数据更新至: 2025-01-27
技术指标
52.79
MA5 (5日均线)
51.54
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 | 52.99 | 53.1 | 52.07 | 52.07 | -1.51% | 8,180 | 43,088,277 |
| 2025-01-24 | 52.5 | 53.15 | 52.45 | 52.87 | +0.7% | 8,589 | 45,362,584 |
| 2025-01-23 | 53.52 | 54.2 | 52.5 | 52.5 | -0.44% | 14,100 | 75,240,438 |
| 2025-01-22 | 53.76 | 53.76 | 52.1 | 52.73 | -1.92% | 12,155 | 64,099,567 |
| 2025-01-21 | 53.7 | 54.08 | 52.89 | 53.76 | +0.15% | 14,176 | 75,749,313 |
| 2025-01-20 | 50.72 | 53.9 | 50.72 | 53.68 | +7.02% | 23,151 | 121,634,969 |
| 2025-01-17 | 49.22 | 50.48 | 49.04 | 50.16 | +1.31% | 7,829 | 39,085,498 |
| 2025-01-16 | 49.63 | 50.2 | 49 | 49.51 | +0.34% | 8,558 | 42,438,229 |
| 2025-01-15 | 48.98 | 49.58 | 48.47 | 49.34 | +1.11% | 10,750 | 52,778,271 |
| 2025-01-14 | 46.08 | 48.85 | 46.08 | 48.8 | +6.18% | 12,087 | 57,862,932 |
| 2025-01-13 | 45 | 46.17 | 43.99 | 45.96 | +1.84% | 6,591 | 29,873,844 |
| 2025-01-10 | 45.81 | 46.95 | 45.1 | 45.13 | -2.23% | 6,566 | 30,229,893 |
| 2025-01-09 | 45.97 | 46.46 | 45.9 | 46.16 | +0.13% | 5,228 | 24,128,047 |
| 2025-01-08 | 46.03 | 46.56 | 44.62 | 46.1 | -0.63% | 8,214 | 37,520,911 |
| 2025-01-07 | 45.38 | 46.6 | 45.15 | 46.39 | +2.07% | 6,118 | 28,165,397 |
| 2025-01-06 | 44.95 | 45.94 | 44.5 | 45.45 | +1.11% | 8,371 | 38,082,407 |
| 2025-01-03 | 46.28 | 46.58 | 44.8 | 44.95 | -2.45% | 8,892 | 40,678,814 |
| 2025-01-02 | 47.5 | 48.46 | 45.63 | 46.08 | -3.25% | 10,099 | 47,247,556 |
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：