股票概览
48.08
-2.02%
-0.99
49.5
开盘价
50.2
最高价
48
最低价
123,190
成交量
数据更新至: 2025-01-27
技术指标
47.41
MA5 (5日均线)
46.93
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 | 49.5 | 50.2 | 48 | 48.08 | -2.02% | 123,190 | 600,949,669 |
| 2025-01-24 | 48 | 49.88 | 47.8 | 49.07 | +3.92% | 209,758 | 1,027,791,634 |
| 2025-01-23 | 47.59 | 49.48 | 47.01 | 47.22 | +1.16% | 184,232 | 889,144,870 |
| 2025-01-22 | 45.8 | 47.49 | 45.73 | 46.68 | +1.43% | 120,639 | 563,353,961 |
| 2025-01-21 | 48.66 | 49.11 | 44 | 46.02 | -2.66% | 244,739 | 1,151,047,425 |
| 2025-01-20 | 46.63 | 47.97 | 46.6 | 47.28 | +2.92% | 128,663 | 608,873,088 |
| 2025-01-17 | 45.95 | 46.62 | 45.51 | 45.94 | -0.43% | 89,028 | 409,711,351 |
| 2025-01-16 | 46.51 | 47.3 | 45.83 | 46.14 | +0.2% | 107,294 | 499,050,092 |
| 2025-01-15 | 46.56 | 47.1 | 45.82 | 46.05 | -1.54% | 95,739 | 443,230,052 |
| 2025-01-14 | 44.5 | 46.89 | 44 | 46.77 | +6.03% | 134,028 | 614,720,935 |
| 2025-01-13 | 43.9 | 44.49 | 42.9 | 44.11 | -1.1% | 83,752 | 367,251,994 |
| 2025-01-10 | 45.68 | 46.86 | 44.6 | 44.6 | -2.68% | 116,765 | 534,445,897 |
| 2025-01-09 | 45.92 | 47.2 | 45.72 | 45.83 | +0.77% | 114,639 | 529,832,584 |
| 2025-01-08 | 45.88 | 46.36 | 44.01 | 45.48 | -2.4% | 136,745 | 618,270,988 |
| 2025-01-07 | 44.33 | 46.7 | 44.13 | 46.6 | +5.62% | 128,451 | 583,365,021 |
| 2025-01-06 | 47 | 47.77 | 43.7 | 44.12 | -7.04% | 167,318 | 759,743,869 |
| 2025-01-03 | 46.8 | 48.12 | 45.22 | 47.46 | +1.41% | 135,888 | 635,597,400 |
| 2025-01-02 | 47.41 | 49.68 | 46 | 46.8 | -2.26% | 147,471 | 705,638,851 |
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：