股票概览
46.04
-2.37%
-1.12
47.16
开盘价
47.59
最高价
46.04
最低价
7,436
成交量
数据更新至: 2025-01-27
技术指标
46.59
MA5 (5日均线)
46.24
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 | 47.16 | 47.59 | 46.04 | 46.04 | -2.37% | 7,436 | 34,717,933 |
| 2025-01-24 | 46.37 | 47.2 | 46.37 | 47.16 | +1.7% | 7,945 | 37,250,527 |
| 2025-01-23 | 46.85 | 47.67 | 46.28 | 46.37 | -0.04% | 8,798 | 41,387,923 |
| 2025-01-22 | 46.6 | 47.32 | 46.1 | 46.39 | -1.32% | 7,999 | 37,368,652 |
| 2025-01-21 | 46.53 | 47.25 | 46 | 47.01 | +1.82% | 10,711 | 49,965,447 |
| 2025-01-20 | 46.5 | 46.69 | 46.01 | 46.17 | -0.3% | 7,189 | 33,319,653 |
| 2025-01-17 | 45.36 | 46.86 | 45.05 | 46.31 | +2.12% | 12,472 | 57,586,173 |
| 2025-01-16 | 45.99 | 46.66 | 44.98 | 45.35 | -0.83% | 8,870 | 40,507,566 |
| 2025-01-15 | 45.88 | 46.25 | 45.11 | 45.73 | -0.33% | 7,371 | 33,666,798 |
| 2025-01-14 | 43.82 | 46 | 43.8 | 45.88 | +4.7% | 11,566 | 52,414,523 |
| 2025-01-13 | 42.88 | 44.8 | 42.21 | 43.82 | +0.05% | 8,069 | 35,099,288 |
| 2025-01-10 | 44.45 | 45.72 | 43.72 | 43.8 | -1.88% | 8,417 | 37,775,480 |
| 2025-01-09 | 44.5 | 45.59 | 44.5 | 44.64 | -0.49% | 6,767 | 30,485,838 |
| 2025-01-08 | 44.33 | 45.51 | 42.8 | 44.86 | +0.52% | 12,007 | 53,121,353 |
| 2025-01-07 | 43.34 | 44.8 | 43.06 | 44.63 | +2.98% | 9,925 | 43,831,052 |
| 2025-01-06 | 43.89 | 44.44 | 42.66 | 43.34 | -1.19% | 5,802 | 25,282,724 |
| 2025-01-03 | 45.68 | 45.99 | 43.85 | 43.86 | -3.98% | 11,606 | 52,112,005 |
| 2025-01-02 | 47.09 | 47.45 | 45.1 | 45.68 | -2.39% | 13,194 | 60,927,303 |
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：