股票概览
44.54
-5.07%
-2.38
46.94
开盘价
47.57
最高价
44.5
最低价
70,861
成交量
数据更新至: 2025-01-27
技术指标
45.71
MA5 (5日均线)
46.09
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 | 46.94 | 47.57 | 44.5 | 44.54 | -5.07% | 70,861 | 322,183,581 |
| 2025-01-24 | 45.18 | 46.96 | 45.18 | 46.92 | +3.81% | 67,570 | 313,918,005 |
| 2025-01-23 | 46.27 | 47.42 | 45.19 | 45.2 | -0.66% | 58,992 | 273,749,174 |
| 2025-01-22 | 46.04 | 46.36 | 45.19 | 45.5 | -1.9% | 39,238 | 178,864,776 |
| 2025-01-21 | 46.85 | 47.07 | 45.67 | 46.38 | +0.02% | 41,275 | 190,430,480 |
| 2025-01-20 | 46.77 | 47.17 | 46.2 | 46.37 | +0.28% | 43,901 | 204,819,596 |
| 2025-01-17 | 46.04 | 46.96 | 45.9 | 46.24 | -0.58% | 48,434 | 224,832,825 |
| 2025-01-16 | 46.61 | 47.84 | 46.14 | 46.51 | +1.06% | 69,350 | 325,637,070 |
| 2025-01-15 | 47 | 47.38 | 45.85 | 46.02 | -2.48% | 58,712 | 272,938,278 |
| 2025-01-14 | 45.06 | 47.45 | 44.44 | 47.19 | +6.26% | 92,954 | 431,058,979 |
| 2025-01-13 | 43.4 | 44.71 | 42.78 | 44.41 | +1.39% | 49,170 | 216,046,849 |
| 2025-01-10 | 44.89 | 45.98 | 43.8 | 43.8 | -2.38% | 50,717 | 228,326,061 |
| 2025-01-09 | 44.46 | 45.49 | 44.46 | 44.87 | +0.43% | 44,616 | 201,303,840 |
| 2025-01-08 | 44.76 | 45.21 | 42.88 | 44.68 | -0.76% | 63,293 | 280,338,803 |
| 2025-01-07 | 43.54 | 45.08 | 43.54 | 45.02 | +3.71% | 53,450 | 237,109,252 |
| 2025-01-06 | 43.9 | 44.45 | 42.91 | 43.41 | -1.25% | 48,864 | 213,452,823 |
| 2025-01-03 | 46.77 | 46.88 | 43.7 | 43.96 | -5.67% | 72,381 | 325,374,302 |
| 2025-01-02 | 48.3 | 48.63 | 45.78 | 46.6 | -3.72% | 68,942 | 325,582,557 |
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：