股票概览
48
-0.62%
-0.3
48.06
开盘价
48.73
最高价
47.9
最低价
3,763
成交量
数据更新至: 2025-01-27
技术指标
47.75
MA5 (5日均线)
46.95
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 | 48.06 | 48.73 | 47.9 | 48 | -0.62% | 3,763 | 18,166,901 |
| 2025-01-24 | 48.27 | 48.79 | 47.48 | 48.3 | +0.06% | 3,953 | 18,993,516 |
| 2025-01-23 | 47.36 | 49.08 | 47.22 | 48.27 | +2.7% | 8,710 | 42,037,505 |
| 2025-01-22 | 47.14 | 47.67 | 46.61 | 47 | -0.36% | 3,905 | 18,374,997 |
| 2025-01-21 | 47.3 | 48.3 | 46.82 | 47.17 | 0% | 3,517 | 16,642,739 |
| 2025-01-20 | 46.01 | 48.08 | 45.67 | 47.17 | +2.5% | 8,400 | 39,735,061 |
| 2025-01-17 | 45.92 | 46.5 | 45.39 | 46.02 | +0.24% | 4,343 | 19,983,380 |
| 2025-01-16 | 45.65 | 46.42 | 45.33 | 45.91 | +0.2% | 4,677 | 21,441,608 |
| 2025-01-15 | 45.8 | 46.1 | 45.38 | 45.82 | +0.04% | 3,103 | 14,194,235 |
| 2025-01-14 | 44.2 | 45.8 | 44.2 | 45.8 | +3.62% | 7,324 | 33,197,284 |
| 2025-01-13 | 43.76 | 45.14 | 43.48 | 44.2 | +1.01% | 4,710 | 20,834,515 |
| 2025-01-10 | 44.03 | 44.64 | 43.74 | 43.76 | -0.61% | 3,215 | 14,198,461 |
| 2025-01-09 | 43.41 | 44.67 | 43.3 | 44.03 | +0.53% | 3,109 | 13,671,087 |
| 2025-01-08 | 43.1 | 44.25 | 42.4 | 43.8 | +2.17% | 4,889 | 21,093,031 |
| 2025-01-07 | 42.02 | 43 | 42.02 | 42.87 | +0.75% | 2,599 | 11,057,195 |
| 2025-01-06 | 41 | 43 | 40.25 | 42.55 | +2.01% | 5,838 | 24,649,214 |
| 2025-01-03 | 43.07 | 43.58 | 41.7 | 41.71 | -3.16% | 4,553 | 19,443,387 |
| 2025-01-02 | 44.6 | 44.82 | 42.44 | 43.07 | -3.43% | 4,509 | 19,658,988 |
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：