股票概览
45.26
-1.31%
-0.6
46.14
开盘价
47.39
最高价
44.5
最低价
98,322
成交量
数据更新至: 2025-01-27
技术指标
45.60
MA5 (5日均线)
43.42
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 | 46.14 | 47.39 | 44.5 | 45.26 | -1.31% | 98,322 | 455,676,837 |
| 2025-01-24 | 44.96 | 46.36 | 44.78 | 45.86 | +2.05% | 96,162 | 439,498,298 |
| 2025-01-23 | 46.94 | 47.49 | 44.86 | 44.94 | -3.04% | 118,598 | 546,850,099 |
| 2025-01-22 | 45 | 47.3 | 44.83 | 46.35 | +1.69% | 123,480 | 569,813,971 |
| 2025-01-21 | 42.55 | 46.16 | 41.72 | 45.58 | +9.28% | 154,321 | 683,643,039 |
| 2025-01-20 | 41.84 | 42.34 | 40.69 | 41.71 | +0.14% | 69,997 | 290,521,049 |
| 2025-01-17 | 39.21 | 42.18 | 38.85 | 41.65 | +5.36% | 101,057 | 411,731,727 |
| 2025-01-16 | 42.09 | 42.56 | 39.02 | 39.53 | -4.98% | 107,803 | 436,691,438 |
| 2025-01-15 | 41.35 | 43.96 | 41.34 | 41.6 | -0.26% | 110,894 | 470,386,711 |
| 2025-01-14 | 38.8 | 41.75 | 38.6 | 41.71 | +8.65% | 82,334 | 334,370,043 |
| 2025-01-13 | 38 | 38.98 | 37 | 38.39 | -1.54% | 62,888 | 238,743,217 |
| 2025-01-10 | 40.7 | 42.47 | 38.98 | 38.99 | -4.72% | 90,144 | 367,282,873 |
| 2025-01-09 | 40.7 | 42.56 | 40.5 | 40.92 | -1.04% | 83,260 | 346,612,339 |
| 2025-01-08 | 39.47 | 42.6 | 38.74 | 41.35 | +2.58% | 104,018 | 421,023,722 |
| 2025-01-07 | 38.58 | 40.79 | 38.28 | 40.31 | +4.35% | 96,994 | 382,303,376 |
| 2025-01-06 | 39.7 | 40.55 | 37.42 | 38.63 | -5.71% | 127,115 | 491,538,954 |
| 2025-01-03 | 46 | 46.66 | 40.44 | 40.97 | -12.12% | 140,427 | 609,707,674 |
| 2025-01-02 | 45.05 | 47.3 | 44 | 46.62 | +3.9% | 124,395 | 574,224,760 |
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：