股票概览
48
-4.19%
-2.1
49.05
开盘价
49.69
最高价
47.1
最低价
34,273
成交量
数据更新至: 2025-01-27
技术指标
46.28
MA5 (5日均线)
44.30
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 | 49.05 | 49.69 | 47.1 | 48 | -4.19% | 34,273 | 165,389,204 |
| 2025-01-24 | 46 | 53.5 | 45 | 50.1 | +6.98% | 74,507 | 360,722,661 |
| 2025-01-23 | 44.01 | 48.87 | 44.01 | 46.83 | +9.29% | 63,091 | 291,776,563 |
| 2025-01-22 | 43.21 | 43.49 | 42.21 | 42.85 | -1.81% | 21,270 | 90,780,173 |
| 2025-01-21 | 42.3 | 43.88 | 41.76 | 43.64 | +4.28% | 31,546 | 135,146,110 |
| 2025-01-20 | 42.11 | 42.75 | 41.14 | 41.85 | -0.59% | 20,597 | 85,641,907 |
| 2025-01-17 | 42.98 | 43.76 | 41.65 | 42.1 | -1.06% | 23,346 | 99,184,679 |
| 2025-01-16 | 42.94 | 43.98 | 42.18 | 42.55 | -0.91% | 23,593 | 101,417,151 |
| 2025-01-15 | 42.7 | 44.15 | 42.05 | 42.94 | +1.87% | 32,406 | 140,399,691 |
| 2025-01-14 | 39.2 | 42.15 | 38.82 | 42.15 | +8.19% | 31,781 | 130,561,638 |
| 2025-01-13 | 38.29 | 40.49 | 37.81 | 38.96 | -0.74% | 17,529 | 68,935,282 |
| 2025-01-10 | 39.45 | 41.79 | 39.25 | 39.25 | -0.41% | 26,942 | 109,123,506 |
| 2025-01-09 | 39.4 | 40.12 | 38.95 | 39.41 | -1.05% | 20,273 | 80,147,533 |
| 2025-01-08 | 38.47 | 40.29 | 37.75 | 39.83 | +2.73% | 20,438 | 79,779,571 |
| 2025-01-07 | 36.8 | 38.77 | 36.55 | 38.77 | +5.35% | 15,210 | 57,514,014 |
| 2025-01-06 | 38.29 | 38.68 | 36.3 | 36.8 | -5.15% | 20,661 | 77,055,128 |
| 2025-01-03 | 42.52 | 42.84 | 37.5 | 38.8 | -9.43% | 35,184 | 141,168,783 |
| 2025-01-02 | 43 | 44.83 | 41.7 | 42.84 | -2.01% | 31,793 | 137,712,733 |
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：