股票概览
47.16
-1.24%
-0.59
47.77
开盘价
49.95
最高价
45.7
最低价
783,203
成交量
数据更新至: 2025-01-27
技术指标
47.54
MA5 (5日均线)
43.90
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 | 47.77 | 49.95 | 45.7 | 47.16 | -1.24% | 783,203 | 3,753,601,112 |
| 2025-01-24 | 46.33 | 47.89 | 45.54 | 47.75 | +2.4% | 784,785 | 3,690,104,346 |
| 2025-01-23 | 47.5 | 49.09 | 46.23 | 46.63 | -0.93% | 773,159 | 3,669,258,614 |
| 2025-01-22 | 48 | 48.1 | 46.53 | 47.07 | -4.1% | 869,700 | 4,103,117,755 |
| 2025-01-21 | 42.26 | 50 | 41.99 | 49.08 | +17.75% | 1,355,037 | 6,244,305,716 |
| 2025-01-20 | 41.7 | 42.2 | 41.08 | 41.68 | +0.14% | 482,842 | 2,007,998,265 |
| 2025-01-17 | 39.02 | 42.46 | 38.25 | 41.62 | +6.77% | 693,788 | 2,822,597,436 |
| 2025-01-16 | 40.5 | 40.73 | 38.27 | 38.98 | -2.4% | 478,996 | 1,886,978,509 |
| 2025-01-15 | 38.99 | 41 | 38.78 | 39.94 | +2.12% | 527,660 | 2,115,582,463 |
| 2025-01-14 | 37.34 | 39.11 | 36.52 | 39.11 | +6.71% | 417,006 | 1,594,976,412 |
| 2025-01-13 | 36 | 37.28 | 35.3 | 36.65 | -1.11% | 264,202 | 960,376,693 |
| 2025-01-10 | 37.36 | 39.16 | 37 | 37.06 | -1.78% | 408,061 | 1,555,452,339 |
| 2025-01-09 | 37.6 | 39.12 | 37.5 | 37.73 | -0.68% | 464,225 | 1,775,042,044 |
| 2025-01-08 | 36 | 38.93 | 35.87 | 37.99 | +2.79% | 535,164 | 1,987,991,265 |
| 2025-01-07 | 34.6 | 37 | 34.5 | 36.96 | +7.76% | 479,538 | 1,722,096,300 |
| 2025-01-06 | 35.11 | 35.8 | 33.8 | 34.3 | -2.31% | 278,967 | 967,492,174 |
| 2025-01-03 | 36.47 | 36.8 | 35 | 35.11 | -3.57% | 377,227 | 1,349,169,140 |
| 2025-01-02 | 38.51 | 38.8 | 35.71 | 36.41 | -6.06% | 489,893 | 1,817,412,951 |
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：