股票概览
51.34
-3.39%
-1.8
50.97
开盘价
51.39
最高价
49.52
最低价
129,641
成交量
数据更新至: 2025-01-27
技术指标
52.82
MA5 (5日均线)
51.40
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 | 50.97 | 51.39 | 49.52 | 51.34 | -3.39% | 129,641 | 654,567,755 |
| 2025-01-24 | 53 | 54.47 | 52.45 | 53.14 | -0.08% | 75,817 | 405,640,247 |
| 2025-01-23 | 54.5 | 54.73 | 53 | 53.18 | -1.35% | 92,831 | 499,891,671 |
| 2025-01-22 | 52.47 | 54.59 | 51.38 | 53.91 | +2.65% | 104,252 | 552,163,587 |
| 2025-01-21 | 51.55 | 53 | 50.7 | 52.52 | +2.6% | 88,623 | 460,593,755 |
| 2025-01-20 | 50.08 | 52.2 | 50.08 | 51.19 | +2.85% | 81,197 | 415,955,545 |
| 2025-01-17 | 50.09 | 50.9 | 49.25 | 49.77 | -1.37% | 72,054 | 359,731,986 |
| 2025-01-16 | 48.8 | 51.69 | 48.73 | 50.46 | +3.57% | 104,755 | 529,687,509 |
| 2025-01-15 | 49.5 | 50.56 | 48.45 | 48.72 | -2.09% | 67,522 | 333,540,266 |
| 2025-01-14 | 48.16 | 49.8 | 47.7 | 49.76 | +3.13% | 75,071 | 368,319,766 |
| 2025-01-13 | 47.2 | 49.1 | 47.1 | 48.25 | +0.9% | 68,476 | 330,686,915 |
| 2025-01-10 | 50.84 | 50.84 | 47.8 | 47.82 | -5.98% | 113,811 | 557,513,772 |
| 2025-01-09 | 51.26 | 52.2 | 50.38 | 50.86 | -2.02% | 85,149 | 434,973,549 |
| 2025-01-08 | 51.62 | 52.6 | 50 | 51.91 | +0.68% | 115,415 | 591,688,135 |
| 2025-01-07 | 49.5 | 52.58 | 49.5 | 51.56 | +2.34% | 141,664 | 729,735,569 |
| 2025-01-06 | 48.77 | 52.8 | 48.16 | 50.38 | +3.3% | 184,540 | 935,856,107 |
| 2025-01-03 | 47.56 | 49.95 | 47.2 | 48.77 | +2.54% | 155,995 | 761,136,612 |
| 2025-01-02 | 47.4 | 49.32 | 46.87 | 47.56 | +0.13% | 149,345 | 717,768,274 |
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：