股票概览
45.74
+0.02%
+0.01
45.68
开盘价
46.93
最高价
45.1
最低价
6,583
成交量
数据更新至: 2025-01-27
技术指标
46.37
MA5 (5日均线)
45.61
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 | 45.68 | 46.93 | 45.1 | 45.74 | +0.02% | 6,583 | 30,361,802 |
| 2025-01-24 | 46.93 | 46.98 | 43.33 | 45.73 | -1.49% | 9,288 | 42,762,446 |
| 2025-01-23 | 47 | 48.09 | 46.3 | 46.42 | -0.09% | 13,260 | 62,476,301 |
| 2025-01-22 | 47.55 | 47.55 | 46.18 | 46.46 | -2.17% | 7,378 | 34,418,137 |
| 2025-01-21 | 47 | 47.8 | 46.55 | 47.49 | +1.21% | 8,336 | 39,221,197 |
| 2025-01-20 | 45.08 | 46.99 | 44.93 | 46.92 | +4.27% | 12,868 | 59,546,120 |
| 2025-01-17 | 45.08 | 46.47 | 43.61 | 45 | +0.33% | 12,713 | 56,973,832 |
| 2025-01-16 | 44.9 | 45.96 | 44.04 | 44.85 | +1.68% | 13,539 | 60,938,499 |
| 2025-01-15 | 44.68 | 44.68 | 43.41 | 44.11 | +1.61% | 8,687 | 38,286,627 |
| 2025-01-14 | 41 | 44.17 | 40.82 | 43.41 | +6.55% | 16,445 | 70,263,733 |
| 2025-01-13 | 40.67 | 41.1 | 39.34 | 40.74 | -0.83% | 9,810 | 39,476,010 |
| 2025-01-10 | 42.05 | 42.99 | 40.8 | 41.08 | -1.91% | 11,744 | 48,964,220 |
| 2025-01-09 | 41.29 | 42.79 | 40.8 | 41.88 | +0.48% | 10,155 | 42,484,781 |
| 2025-01-08 | 41.11 | 41.68 | 40 | 41.68 | +0.9% | 6,885 | 28,097,540 |
| 2025-01-07 | 39.25 | 41.55 | 39.25 | 41.31 | +5.25% | 11,867 | 48,052,241 |
| 2025-01-06 | 39.38 | 40.13 | 38 | 39.25 | -1.03% | 7,396 | 28,903,443 |
| 2025-01-03 | 41.14 | 41.65 | 38.9 | 39.66 | -3.53% | 8,288 | 33,059,593 |
| 2025-01-02 | 42.4 | 42.49 | 40.52 | 41.11 | -2.37% | 6,029 | 24,961,444 |
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：