股票概览
45.05
-4.15%
-1.95
46.99
开盘价
47.13
最高价
45
最低价
17,286
成交量
数据更新至: 2025-01-27
技术指标
45.91
MA5 (5日均线)
45.81
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 | 46.99 | 47.13 | 45 | 45.05 | -4.15% | 17,286 | 79,089,857 |
| 2025-01-24 | 46.47 | 47.97 | 46.27 | 47 | +0.23% | 17,745 | 83,796,608 |
| 2025-01-23 | 45.47 | 47.12 | 45.3 | 46.89 | +3.95% | 22,195 | 103,161,076 |
| 2025-01-22 | 45.55 | 45.6 | 44.41 | 45.11 | -0.84% | 9,663 | 43,369,491 |
| 2025-01-21 | 46.05 | 46.05 | 44.91 | 45.49 | -0.79% | 7,600 | 34,475,057 |
| 2025-01-20 | 45.98 | 46.66 | 45 | 45.85 | +0.26% | 12,350 | 56,489,013 |
| 2025-01-17 | 45.2 | 45.91 | 44.6 | 45.73 | +1.4% | 12,215 | 55,236,230 |
| 2025-01-16 | 45.76 | 46.36 | 44.8 | 45.1 | -0.88% | 12,176 | 55,340,379 |
| 2025-01-15 | 46.07 | 46.53 | 45.33 | 45.5 | -1.81% | 8,181 | 37,459,316 |
| 2025-01-14 | 44.5 | 46.62 | 44.5 | 46.34 | +3.58% | 12,780 | 58,710,260 |
| 2025-01-13 | 43.68 | 45.16 | 43.16 | 44.74 | +1.59% | 10,787 | 47,899,555 |
| 2025-01-10 | 45.28 | 45.98 | 44.02 | 44.04 | -2.93% | 11,548 | 51,952,554 |
| 2025-01-09 | 44.6 | 45.98 | 44.46 | 45.37 | +1.09% | 9,494 | 43,185,457 |
| 2025-01-08 | 45.45 | 45.95 | 43.5 | 44.88 | -1.64% | 12,445 | 55,551,753 |
| 2025-01-07 | 45.62 | 46.2 | 45.03 | 45.63 | +0.02% | 8,448 | 38,518,602 |
| 2025-01-06 | 45.25 | 45.99 | 44.68 | 45.62 | +0.04% | 14,417 | 65,214,666 |
| 2025-01-03 | 47.86 | 47.86 | 45.41 | 45.6 | -2.73% | 16,322 | 75,527,414 |
| 2025-01-02 | 49.37 | 49.98 | 46.53 | 46.88 | -5.02% | 18,399 | 87,703,481 |
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：