股票概览
44.2
-7.2%
-3.43
47.23
开盘价
47.53
最高价
43.6
最低价
99,210
成交量
数据更新至: 2025-01-27
技术指标
45.52
MA5 (5日均线)
45.60
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 | 47.23 | 47.53 | 43.6 | 44.2 | -7.2% | 99,210 | 445,449,485 |
| 2025-01-24 | 45.39 | 48.68 | 45.03 | 47.63 | +3.52% | 137,730 | 648,919,154 |
| 2025-01-23 | 43.8 | 48.5 | 43.6 | 46.01 | +6.06% | 165,019 | 772,087,541 |
| 2025-01-22 | 45.58 | 47.25 | 43.35 | 43.38 | -6.45% | 99,152 | 445,443,015 |
| 2025-01-21 | 44.03 | 46.45 | 43.78 | 46.37 | +5.77% | 122,265 | 555,070,735 |
| 2025-01-20 | 44.58 | 45.7 | 43.28 | 43.84 | -2.51% | 109,644 | 483,564,361 |
| 2025-01-17 | 45 | 47.28 | 44.43 | 44.97 | -1.86% | 79,958 | 364,508,439 |
| 2025-01-16 | 47.09 | 48.88 | 45.1 | 45.82 | -3.17% | 111,208 | 522,071,009 |
| 2025-01-15 | 46.02 | 47.92 | 44.8 | 47.32 | +1.81% | 125,755 | 579,674,148 |
| 2025-01-14 | 41.47 | 46.48 | 41.3 | 46.48 | +12.08% | 155,120 | 688,326,980 |
| 2025-01-13 | 41.98 | 45.14 | 40.9 | 41.47 | -3.56% | 107,102 | 461,546,451 |
| 2025-01-10 | 41.98 | 46.51 | 41.95 | 43 | +1.06% | 145,582 | 644,242,798 |
| 2025-01-09 | 39.86 | 44.36 | 39.5 | 42.55 | +4.19% | 135,735 | 567,978,827 |
| 2025-01-08 | 37.16 | 41.99 | 36.99 | 40.84 | +8.88% | 140,307 | 550,376,238 |
| 2025-01-07 | 36.5 | 37.51 | 35.98 | 37.51 | +2.77% | 57,741 | 212,480,164 |
| 2025-01-06 | 38.18 | 38.8 | 36 | 36.5 | -4.35% | 70,989 | 261,489,431 |
| 2025-01-03 | 39.88 | 40.26 | 37.84 | 38.16 | -4.6% | 77,360 | 299,829,793 |
| 2025-01-02 | 38.9 | 41.47 | 37.5 | 40 | +2.83% | 95,318 | 380,481,141 |
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：