股票概览
47.8
-1.18%
-0.57
48.37
开盘价
48.69
最高价
47.7
最低价
27,354
成交量
数据更新至: 2025-01-27
技术指标
48.45
MA5 (5日均线)
48.58
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 | 48.37 | 48.69 | 47.7 | 47.8 | -1.18% | 27,354 | 131,835,751 |
| 2025-01-24 | 48.15 | 48.93 | 47.34 | 48.37 | +0.56% | 53,021 | 254,969,936 |
| 2025-01-23 | 48.4 | 48.78 | 47.71 | 48.1 | -0.8% | 49,934 | 240,540,658 |
| 2025-01-22 | 48.74 | 48.96 | 47.86 | 48.49 | -2% | 47,463 | 228,768,300 |
| 2025-01-21 | 50.16 | 50.43 | 48.4 | 49.48 | -1.28% | 63,758 | 312,283,887 |
| 2025-01-20 | 49.78 | 51.38 | 49.03 | 50.12 | +2.39% | 62,678 | 316,319,492 |
| 2025-01-17 | 47.8 | 49.26 | 47.42 | 48.95 | +1.83% | 42,472 | 205,591,862 |
| 2025-01-16 | 49 | 49.5 | 47.75 | 48.07 | -1.09% | 50,012 | 242,260,198 |
| 2025-01-15 | 47.82 | 49.6 | 47.57 | 48.6 | +1.67% | 62,210 | 303,760,064 |
| 2025-01-14 | 45.95 | 48.37 | 45.32 | 47.8 | +3.91% | 66,805 | 315,967,793 |
| 2025-01-13 | 46.67 | 47.29 | 45.61 | 46 | -2.02% | 39,744 | 184,137,237 |
| 2025-01-10 | 47.49 | 48.65 | 46.79 | 46.95 | -1.24% | 44,406 | 212,278,845 |
| 2025-01-09 | 47.42 | 47.98 | 46.65 | 47.54 | -0.79% | 58,827 | 278,825,364 |
| 2025-01-08 | 46.45 | 48.12 | 44.92 | 47.92 | +2.63% | 93,298 | 436,287,996 |
| 2025-01-07 | 44.37 | 48.09 | 44.06 | 46.69 | +5.51% | 154,931 | 726,354,840 |
| 2025-01-06 | 43 | 45.54 | 42.58 | 44.25 | +4% | 96,156 | 426,940,727 |
| 2025-01-03 | 43.42 | 44.69 | 42.21 | 42.55 | -2.7% | 52,874 | 227,849,620 |
| 2025-01-02 | 42.97 | 44.99 | 42.31 | 43.73 | +2.41% | 92,596 | 405,023,910 |
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：