股票概览
46.6
-3.12%
-1.5
50
开盘价
50
最高价
46.24
最低价
58,697
成交量
数据更新至: 2025-01-27
技术指标
43.23
MA5 (5日均线)
42.23
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 | 50 | 50 | 46.24 | 46.6 | -3.12% | 58,697 | 278,293,945 |
| 2025-01-24 | 40.7 | 48.78 | 40.7 | 48.1 | +17.32% | 97,184 | 444,978,712 |
| 2025-01-23 | 40.21 | 43.12 | 40.07 | 41 | +3.22% | 47,415 | 198,910,640 |
| 2025-01-22 | 40.57 | 40.57 | 39.32 | 39.72 | -2.43% | 21,153 | 84,229,177 |
| 2025-01-21 | 41.46 | 41.54 | 39.4 | 40.71 | -0.95% | 32,841 | 132,266,224 |
| 2025-01-20 | 41.54 | 42.08 | 40.7 | 41.1 | 0% | 23,034 | 95,236,208 |
| 2025-01-17 | 41.31 | 41.68 | 40.38 | 41.1 | -0.87% | 24,382 | 100,097,366 |
| 2025-01-16 | 41.52 | 43.1 | 40.8 | 41.46 | +0.19% | 32,250 | 134,913,715 |
| 2025-01-15 | 40.99 | 43.12 | 40.88 | 41.38 | +0.58% | 44,117 | 184,738,933 |
| 2025-01-14 | 38.99 | 41.17 | 38.67 | 41.14 | +6.66% | 39,618 | 159,071,232 |
| 2025-01-13 | 38.01 | 38.95 | 36.71 | 38.57 | +1% | 25,921 | 98,478,335 |
| 2025-01-10 | 39.1 | 40.95 | 38.15 | 38.19 | -2.55% | 38,683 | 152,809,149 |
| 2025-01-09 | 39.13 | 40.54 | 38.8 | 39.19 | -4.16% | 45,678 | 180,664,341 |
| 2025-01-08 | 40.21 | 41.3 | 38.7 | 40.89 | +0.59% | 38,828 | 156,749,809 |
| 2025-01-07 | 39 | 40.85 | 39 | 40.65 | +3.75% | 33,772 | 134,764,027 |
| 2025-01-06 | 40.5 | 40.58 | 38.73 | 39.18 | -2.29% | 32,698 | 129,324,527 |
| 2025-01-03 | 43.67 | 43.88 | 39.88 | 40.1 | -8.28% | 46,214 | 191,839,708 |
| 2025-01-02 | 45.5 | 46 | 42.9 | 43.72 | -5.22% | 40,742 | 181,202,112 |
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：