股票概览
42.35
-4.94%
-2.2
45.93
开盘价
46.4
最高价
42.35
最低价
59,063
成交量
数据更新至: 2025-01-27
技术指标
43.89
MA5 (5日均线)
47.03
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 | 45.93 | 46.4 | 42.35 | 42.35 | -4.94% | 59,063 | 259,121,064 |
| 2025-01-24 | 43.16 | 44.8 | 42.21 | 44.55 | +2.44% | 69,610 | 305,630,234 |
| 2025-01-23 | 43.58 | 45.55 | 43.3 | 43.49 | +0.81% | 71,958 | 317,946,239 |
| 2025-01-22 | 44.77 | 44.9 | 43.1 | 43.14 | -6.05% | 68,348 | 300,543,344 |
| 2025-01-21 | 45.13 | 46 | 43.52 | 45.92 | +0.42% | 100,653 | 446,591,799 |
| 2025-01-20 | 47.16 | 48.5 | 44.57 | 45.73 | -7.32% | 130,822 | 599,529,181 |
| 2025-01-17 | 52.27 | 56 | 49.01 | 49.34 | -4.21% | 140,801 | 752,447,115 |
| 2025-01-16 | 52.05 | 52.98 | 50.56 | 51.51 | +1.72% | 93,962 | 487,072,615 |
| 2025-01-15 | 52.9 | 53.5 | 50.3 | 50.64 | -5.52% | 105,776 | 547,107,058 |
| 2025-01-14 | 50.82 | 53.95 | 49.62 | 53.6 | +8.28% | 123,769 | 641,955,901 |
| 2025-01-13 | 51 | 52.19 | 48.04 | 49.5 | -6.23% | 93,640 | 467,415,819 |
| 2025-01-10 | 52 | 55.17 | 49.8 | 52.79 | -5.36% | 116,414 | 614,603,709 |
| 2025-01-09 | 55.21 | 56.83 | 52.21 | 55.78 | -1.17% | 142,677 | 788,365,648 |
| 2025-01-08 | 52.94 | 57.66 | 52.7 | 56.44 | +6.25% | 179,731 | 997,728,311 |
| 2025-01-07 | 48.03 | 53.7 | 47.73 | 53.12 | +7.57% | 158,683 | 811,197,575 |
| 2025-01-06 | 48.7 | 51.47 | 46.21 | 49.38 | +0.61% | 125,621 | 619,417,421 |
| 2025-01-03 | 53.2 | 54.6 | 48.19 | 49.08 | -7.38% | 165,107 | 836,232,035 |
| 2025-01-02 | 46.79 | 52.99 | 46.79 | 52.99 | +20% | 205,188 | 1,042,875,111 |
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：