股票概览
42.71
-1.13%
-0.49
43.51
开盘价
43.96
最高价
42.65
最低价
68,483
成交量
数据更新至: 2025-01-27
技术指标
44.91
MA5 (5日均线)
45.08
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 | 43.51 | 43.96 | 42.65 | 42.71 | -1.13% | 68,483 | 296,284,547 |
| 2025-01-24 | 44.21 | 44.58 | 42.92 | 43.2 | -2.9% | 111,054 | 482,332,688 |
| 2025-01-23 | 46.78 | 47.3 | 44.48 | 44.49 | -4.55% | 108,024 | 492,533,496 |
| 2025-01-22 | 47.47 | 47.47 | 45.67 | 46.61 | -2% | 67,277 | 312,214,401 |
| 2025-01-21 | 47 | 48.15 | 46.27 | 47.56 | +1.32% | 120,459 | 567,923,235 |
| 2025-01-20 | 45.4 | 49 | 45.4 | 46.94 | +3.8% | 152,418 | 727,039,752 |
| 2025-01-17 | 44.89 | 45.46 | 44.05 | 45.22 | +0.82% | 49,019 | 219,825,561 |
| 2025-01-16 | 44.05 | 45.5 | 44.05 | 44.85 | +1.86% | 54,464 | 244,457,874 |
| 2025-01-15 | 45.19 | 45.36 | 43.93 | 44.03 | -2.55% | 51,178 | 226,869,780 |
| 2025-01-14 | 43.92 | 45.34 | 43.33 | 45.18 | +3.06% | 72,924 | 322,961,003 |
| 2025-01-13 | 43.9 | 44.49 | 43.23 | 43.84 | -1.48% | 49,067 | 214,724,975 |
| 2025-01-10 | 45.93 | 46.2 | 44.5 | 44.5 | -3.13% | 35,092 | 159,158,627 |
| 2025-01-09 | 47.35 | 47.45 | 45.66 | 45.94 | -3.77% | 72,167 | 333,459,669 |
| 2025-01-08 | 47.12 | 48.7 | 46.4 | 47.74 | +0.89% | 49,746 | 236,557,409 |
| 2025-01-07 | 45.68 | 49.2 | 45.68 | 47.32 | +3.75% | 55,079 | 261,893,754 |
| 2025-01-06 | 45.53 | 46 | 45.01 | 45.61 | 0% | 34,944 | 159,085,187 |
| 2025-01-03 | 46.41 | 46.96 | 45.5 | 45.61 | -1.38% | 40,956 | 189,090,832 |
| 2025-01-02 | 47 | 48.22 | 45.83 | 46.25 | -1.6% | 46,465 | 218,229,790 |
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：