股票概览
43.23
-3.89%
-1.75
45.36
开盘价
45.5
最高价
43.18
最低价
200,234
成交量
数据更新至: 2025-01-27
技术指标
44.11
MA5 (5日均线)
44.88
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 | 45.36 | 45.5 | 43.18 | 43.23 | -3.89% | 200,234 | 880,508,720 |
| 2025-01-24 | 43.59 | 45.08 | 43.55 | 44.98 | +3.17% | 282,490 | 1,261,575,073 |
| 2025-01-23 | 44.38 | 45.8 | 43.6 | 43.6 | -0.68% | 278,822 | 1,244,511,313 |
| 2025-01-22 | 44.5 | 44.61 | 43.71 | 43.9 | -2.12% | 186,376 | 822,670,120 |
| 2025-01-21 | 45.14 | 45.4 | 44.66 | 44.85 | -0.44% | 153,754 | 690,938,324 |
| 2025-01-20 | 45 | 45.81 | 44.83 | 45.05 | -0.77% | 209,345 | 946,725,424 |
| 2025-01-17 | 45.12 | 46.11 | 44.89 | 45.4 | -0.22% | 179,174 | 814,425,402 |
| 2025-01-16 | 45.67 | 46.77 | 45.1 | 45.5 | -0.37% | 229,584 | 1,053,060,007 |
| 2025-01-15 | 46.33 | 46.46 | 45.42 | 45.67 | -2.06% | 241,418 | 1,107,652,453 |
| 2025-01-14 | 45.11 | 46.92 | 44.85 | 46.63 | +3.23% | 430,358 | 1,993,276,066 |
| 2025-01-13 | 42.91 | 46 | 42.61 | 45.17 | +4.13% | 436,636 | 1,953,358,455 |
| 2025-01-10 | 43.51 | 45.58 | 43.38 | 43.38 | -1% | 306,776 | 1,363,384,673 |
| 2025-01-09 | 42.48 | 44.19 | 42.4 | 43.82 | +2.62% | 274,832 | 1,199,651,986 |
| 2025-01-08 | 42.58 | 43.49 | 41.7 | 42.7 | -0.7% | 252,138 | 1,076,588,433 |
| 2025-01-07 | 42 | 43.6 | 41.82 | 43 | +2.97% | 273,052 | 1,168,095,428 |
| 2025-01-06 | 41.61 | 42.75 | 41.37 | 41.76 | -0.5% | 209,853 | 877,616,446 |
| 2025-01-03 | 44.46 | 44.77 | 41.81 | 41.97 | -5.64% | 282,054 | 1,212,629,553 |
| 2025-01-02 | 46.32 | 46.61 | 43.8 | 44.48 | -4.73% | 312,521 | 1,413,198,116 |
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：