股票概览
44.23
-2.1%
-0.95
45.37
开盘价
45.5
最高价
44.23
最低价
143,147
成交量
数据更新至: 2025-01-27
技术指标
45.29
MA5 (5日均线)
44.68
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 | 45.37 | 45.5 | 44.23 | 44.23 | -2.1% | 143,147 | 640,196,289 |
| 2025-01-24 | 44.78 | 45.47 | 44.71 | 45.18 | +0.42% | 178,705 | 807,934,479 |
| 2025-01-23 | 46.9 | 47.08 | 44.98 | 44.99 | -2.58% | 259,278 | 1,192,952,946 |
| 2025-01-22 | 45.68 | 46.96 | 45.52 | 46.18 | +0.63% | 262,427 | 1,214,360,543 |
| 2025-01-21 | 45.11 | 46.2 | 44.47 | 45.89 | +2.25% | 231,154 | 1,048,490,792 |
| 2025-01-20 | 45.48 | 45.56 | 44.51 | 44.88 | +0.16% | 187,587 | 842,793,153 |
| 2025-01-17 | 43.7 | 45.99 | 43.52 | 44.81 | +1.59% | 262,477 | 1,175,675,473 |
| 2025-01-16 | 43.26 | 45.27 | 43.25 | 44.11 | +1.64% | 257,878 | 1,144,340,574 |
| 2025-01-15 | 42.8 | 43.56 | 42.43 | 43.4 | +0.7% | 219,429 | 943,285,354 |
| 2025-01-14 | 40.33 | 43.18 | 39.82 | 43.1 | +7.08% | 292,634 | 1,221,186,018 |
| 2025-01-13 | 39.01 | 40.49 | 38.82 | 40.25 | +2.05% | 177,282 | 707,642,594 |
| 2025-01-10 | 39.65 | 41.09 | 39.44 | 39.44 | -0.73% | 206,064 | 831,076,046 |
| 2025-01-09 | 39.3 | 40.2 | 39.1 | 39.73 | +0.58% | 151,832 | 605,092,148 |
| 2025-01-08 | 38.99 | 40.18 | 37.91 | 39.5 | +0.77% | 204,885 | 800,778,807 |
| 2025-01-07 | 38.38 | 39.38 | 38.21 | 39.2 | +2.67% | 163,137 | 633,571,965 |
| 2025-01-06 | 38.08 | 39.39 | 37.76 | 38.18 | 0% | 165,754 | 637,819,162 |
| 2025-01-03 | 39.51 | 39.55 | 38.06 | 38.18 | -3.71% | 204,259 | 792,899,763 |
| 2025-01-02 | 42.48 | 42.5 | 39 | 39.65 | -10.15% | 413,166 | 1,673,412,574 |
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：