股票概览
47.55
+1.17%
+0.55
47.59
开盘价
48.32
最高价
46.4
最低价
10,905
成交量
数据更新至: 2025-01-27
技术指标
46.83
MA5 (5日均线)
44.53
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 | 47.59 | 48.32 | 46.4 | 47.55 | +1.17% | 10,905 | 51,989,022 |
| 2025-01-24 | 47.13 | 47.56 | 46.31 | 47 | -1.3% | 7,991 | 37,523,704 |
| 2025-01-23 | 47.4 | 48.3 | 47.01 | 47.62 | +0.46% | 14,039 | 66,696,032 |
| 2025-01-22 | 44.6 | 48.5 | 44.32 | 47.4 | +6.28% | 29,092 | 137,598,738 |
| 2025-01-21 | 43.62 | 45 | 43.04 | 44.6 | +2.51% | 10,284 | 45,128,335 |
| 2025-01-20 | 42.98 | 44 | 42.98 | 43.51 | +2.4% | 12,573 | 54,695,746 |
| 2025-01-17 | 41.2 | 43.18 | 41.2 | 42.49 | +2.51% | 10,548 | 44,608,980 |
| 2025-01-16 | 41.07 | 42.01 | 40.85 | 41.45 | +0.41% | 6,629 | 27,522,142 |
| 2025-01-15 | 42.33 | 42.5 | 41.21 | 41.28 | -2.57% | 10,723 | 44,667,592 |
| 2025-01-14 | 41.34 | 42.37 | 40.7 | 42.37 | +4.21% | 9,206 | 38,452,317 |
| 2025-01-13 | 39.8 | 40.88 | 39.7 | 40.66 | +1.09% | 5,253 | 21,211,189 |
| 2025-01-10 | 41.1 | 41.48 | 40.22 | 40.22 | -2.47% | 5,711 | 23,309,501 |
| 2025-01-09 | 41 | 41.9 | 41 | 41.24 | -0.72% | 4,919 | 20,353,733 |
| 2025-01-08 | 41.81 | 41.98 | 40.39 | 41.54 | -0.86% | 6,106 | 25,187,001 |
| 2025-01-07 | 41.09 | 42.18 | 40.9 | 41.9 | +1.55% | 6,124 | 25,423,025 |
| 2025-01-06 | 41.7 | 42 | 40.72 | 41.26 | -1.27% | 6,773 | 27,964,839 |
| 2025-01-03 | 42.6 | 43 | 41.1 | 41.79 | -1.9% | 9,917 | 41,443,468 |
| 2025-01-02 | 44.65 | 44.72 | 42 | 42.6 | -4.7% | 11,555 | 50,287,629 |
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：