股票概览
43.46
-10%
-4.83
47.8
开盘价
47.81
最高价
43.46
最低价
701,149
成交量
数据更新至: 2025-01-27
技术指标
45.08
MA5 (5日均线)
42.34
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 | 47.8 | 47.81 | 43.46 | 43.46 | -10% | 701,149 | 3,116,683,687 |
| 2025-01-24 | 42.38 | 48.29 | 42.15 | 48.29 | +10% | 945,741 | 4,305,097,778 |
| 2025-01-23 | 43.86 | 46.79 | 41.9 | 43.9 | +0.09% | 916,713 | 4,080,045,091 |
| 2025-01-22 | 44.2 | 45.7 | 43.51 | 43.86 | -4.44% | 732,910 | 3,245,332,489 |
| 2025-01-21 | 43.09 | 45.9 | 41.58 | 45.9 | +6.5% | 1,108,325 | 4,808,293,367 |
| 2025-01-20 | 39.91 | 45 | 39.66 | 43.1 | +2.59% | 992,185 | 4,208,358,716 |
| 2025-01-17 | 41.7 | 43.77 | 40.34 | 42.01 | +4.24% | 1,042,748 | 4,379,963,904 |
| 2025-01-16 | 39.5 | 41.79 | 39.3 | 40.3 | +6.08% | 1,350,848 | 5,517,281,700 |
| 2025-01-15 | 37.99 | 37.99 | 37.99 | 37.99 | +9.99% | 142,009 | 539,491,393 |
| 2025-01-14 | 32 | 34.54 | 31.4 | 34.54 | +10% | 660,773 | 2,172,046,283 |
| 2025-01-13 | 33.81 | 34.21 | 30.55 | 31.4 | +0.96% | 1,219,692 | 4,013,251,060 |
| 2025-01-10 | 30.92 | 31.1 | 30.02 | 31.1 | +10.01% | 332,401 | 1,026,019,923 |
| 2025-01-09 | 25.24 | 28.27 | 24.91 | 28.27 | +10% | 557,276 | 1,469,778,372 |
| 2025-01-08 | 24.35 | 26.4 | 23.87 | 25.7 | +5.54% | 587,968 | 1,473,067,768 |
| 2025-01-07 | 23.7 | 24.47 | 23.6 | 24.35 | +3.35% | 288,789 | 693,064,196 |
| 2025-01-06 | 23.5 | 23.93 | 22.89 | 23.56 | -0.38% | 217,797 | 513,537,926 |
| 2025-01-03 | 24.85 | 24.85 | 23.2 | 23.65 | -5.48% | 364,584 | 867,527,822 |
| 2025-01-02 | 24.74 | 26.14 | 24.25 | 25.02 | +1.09% | 406,062 | 1,022,358,150 |
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：