股票概览
47.62
-1.14%
-0.55
48
开盘价
49.5
最高价
47.62
最低价
21,393
成交量
数据更新至: 2025-01-27
技术指标
48.02
MA5 (5日均线)
47.11
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 | 49.5 | 47.62 | 47.62 | -1.14% | 21,393 | 104,041,032 |
| 2025-01-24 | 48.51 | 48.88 | 47.63 | 48.17 | -1.31% | 17,220 | 83,014,444 |
| 2025-01-23 | 48.26 | 49.09 | 47.81 | 48.81 | +2.52% | 31,778 | 154,032,933 |
| 2025-01-22 | 47.78 | 49.11 | 47.27 | 47.61 | -0.61% | 19,522 | 93,424,930 |
| 2025-01-21 | 47.49 | 48.19 | 46.38 | 47.9 | +1.16% | 24,362 | 115,425,495 |
| 2025-01-20 | 47.7 | 47.75 | 46.6 | 47.35 | +0.62% | 23,242 | 109,884,935 |
| 2025-01-17 | 45.44 | 47.35 | 45.01 | 47.06 | +2.98% | 29,164 | 135,855,352 |
| 2025-01-16 | 45.55 | 46.49 | 44.58 | 45.7 | +0.2% | 27,574 | 125,842,764 |
| 2025-01-15 | 45.3 | 46.34 | 44.58 | 45.61 | +0.68% | 29,285 | 133,624,109 |
| 2025-01-14 | 43.92 | 46.06 | 43.08 | 45.3 | +3.14% | 32,264 | 144,872,337 |
| 2025-01-13 | 44.37 | 44.95 | 43.37 | 43.92 | -1.85% | 27,076 | 119,060,145 |
| 2025-01-10 | 44.3 | 45.35 | 44.06 | 44.75 | +1.02% | 23,359 | 104,870,545 |
| 2025-01-09 | 44.49 | 45.09 | 43.95 | 44.3 | -0.54% | 20,183 | 89,680,466 |
| 2025-01-08 | 46.46 | 46.46 | 44.22 | 44.54 | -4.22% | 32,281 | 145,182,842 |
| 2025-01-07 | 45.97 | 46.71 | 45.61 | 46.5 | 0% | 20,308 | 93,833,939 |
| 2025-01-06 | 46.47 | 47.89 | 45.94 | 46.5 | -0.79% | 26,600 | 124,959,497 |
| 2025-01-03 | 45.85 | 47.85 | 45.61 | 46.87 | +2.22% | 36,917 | 173,874,510 |
| 2025-01-02 | 46.65 | 48.35 | 45.45 | 45.85 | -3.66% | 34,420 | 161,731,394 |
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：