股票概览
45.85
-3.19%
-1.51
47.06
开盘价
48.1
最高价
45.76
最低价
13,074
成交量
数据更新至: 2025-01-27
技术指标
46.66
MA5 (5日均线)
46.80
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 | 47.06 | 48.1 | 45.76 | 45.85 | -3.19% | 13,074 | 61,225,786 |
| 2025-01-24 | 46.33 | 47.8 | 46.33 | 47.36 | +1.48% | 16,933 | 80,112,511 |
| 2025-01-23 | 47.1 | 48.33 | 46.66 | 46.67 | +0.5% | 21,975 | 104,151,028 |
| 2025-01-22 | 46.8 | 47.15 | 46.2 | 46.44 | -1.11% | 10,743 | 50,162,762 |
| 2025-01-21 | 47.68 | 47.8 | 46.35 | 46.96 | -1.07% | 12,499 | 58,532,719 |
| 2025-01-20 | 47 | 48.2 | 47 | 47.47 | +0.89% | 13,570 | 64,777,539 |
| 2025-01-17 | 46.8 | 47.66 | 46.3 | 47.05 | +0.15% | 13,411 | 62,976,681 |
| 2025-01-16 | 46.1 | 47.95 | 46.1 | 46.98 | +0.79% | 16,489 | 77,716,611 |
| 2025-01-15 | 46.38 | 47.57 | 45.68 | 46.61 | +0.04% | 18,917 | 88,019,866 |
| 2025-01-14 | 44.7 | 46.8 | 44.42 | 46.59 | +4.77% | 17,684 | 81,127,980 |
| 2025-01-13 | 43.78 | 45.11 | 43.5 | 44.47 | +0.82% | 12,260 | 54,598,624 |
| 2025-01-10 | 46.05 | 46.27 | 44.11 | 44.11 | -3.35% | 14,278 | 64,361,967 |
| 2025-01-09 | 46 | 47.44 | 45.52 | 45.64 | -1.02% | 14,050 | 65,275,601 |
| 2025-01-08 | 46.12 | 46.59 | 44.8 | 46.11 | -0.56% | 12,758 | 58,491,647 |
| 2025-01-07 | 46.1 | 46.63 | 45.5 | 46.37 | +0.72% | 10,396 | 48,023,221 |
| 2025-01-06 | 45.39 | 46.77 | 44.8 | 46.04 | +1.37% | 18,192 | 83,663,478 |
| 2025-01-03 | 47.23 | 47.63 | 45.37 | 45.42 | -3.83% | 19,765 | 91,924,680 |
| 2025-01-02 | 49.05 | 49.05 | 46.7 | 47.23 | -3.22% | 20,964 | 100,131,226 |
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：