股票概览
46.56
-0.79%
-0.37
47.2
开盘价
47.2
最高价
46.35
最低价
68,834
成交量
数据更新至: 2025-01-27
技术指标
46.91
MA5 (5日均线)
47.32
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 | 47.2 | 47.2 | 46.35 | 46.56 | -0.79% | 68,834 | 322,146,036 |
| 2025-01-24 | 46.83 | 47.24 | 46.68 | 46.93 | -0.51% | 95,845 | 450,230,820 |
| 2025-01-23 | 47.26 | 47.45 | 46.8 | 47.17 | +0.58% | 128,681 | 605,716,609 |
| 2025-01-22 | 46.9 | 47 | 45.59 | 46.9 | -0.21% | 166,367 | 767,328,403 |
| 2025-01-21 | 47.76 | 47.87 | 46.77 | 47 | -1.49% | 107,013 | 504,594,817 |
| 2025-01-20 | 48 | 48.09 | 47.4 | 47.71 | -0.56% | 104,907 | 500,466,166 |
| 2025-01-17 | 47 | 48.19 | 46.9 | 47.98 | +1.74% | 133,606 | 636,715,567 |
| 2025-01-16 | 47.59 | 47.99 | 46.99 | 47.16 | -0.72% | 88,563 | 419,646,391 |
| 2025-01-15 | 48.29 | 48.43 | 47.5 | 47.5 | -1.62% | 101,122 | 482,996,451 |
| 2025-01-14 | 46.95 | 48.38 | 46.88 | 48.28 | +2.88% | 150,970 | 722,197,177 |
| 2025-01-13 | 46.5 | 47.86 | 46.07 | 46.93 | -0.47% | 129,780 | 611,146,812 |
| 2025-01-10 | 46.85 | 48.48 | 46.85 | 47.15 | -0.72% | 174,709 | 831,044,615 |
| 2025-01-09 | 44.69 | 49.49 | 44.51 | 47.49 | +5.39% | 328,663 | 1,549,311,210 |
| 2025-01-08 | 46.2 | 46.25 | 43.6 | 45.06 | -2.89% | 216,569 | 969,334,651 |
| 2025-01-07 | 45.64 | 46.5 | 45.51 | 46.4 | +1.42% | 97,490 | 449,765,361 |
| 2025-01-06 | 46.34 | 46.67 | 44.91 | 45.75 | -1.27% | 137,920 | 631,683,496 |
| 2025-01-03 | 48.03 | 48.33 | 46.21 | 46.34 | -4.1% | 183,708 | 867,150,404 |
| 2025-01-02 | 50.17 | 50.17 | 47.88 | 48.32 | -4.73% | 232,908 | 1,135,047,342 |
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：