股票概览
47.33
-2.25%
-1.09
48.57
开盘价
48.87
最高价
47.33
最低价
24,494
成交量
数据更新至: 2025-01-27
技术指标
47.95
MA5 (5日均线)
47.46
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 | 48.57 | 48.87 | 47.33 | 47.33 | -2.25% | 24,494 | 117,389,995 |
| 2025-01-24 | 47.62 | 48.5 | 47.53 | 48.42 | +1.51% | 18,960 | 91,336,446 |
| 2025-01-23 | 48.2 | 49.2 | 47.64 | 47.7 | 0% | 25,139 | 121,903,590 |
| 2025-01-22 | 48.4 | 48.42 | 47.23 | 47.7 | -1.83% | 22,450 | 107,290,931 |
| 2025-01-21 | 48.1 | 48.68 | 47.37 | 48.59 | +0.81% | 26,973 | 129,653,751 |
| 2025-01-20 | 47.11 | 48.66 | 47.1 | 48.2 | +2.55% | 39,430 | 189,353,910 |
| 2025-01-17 | 46.11 | 48.16 | 45.85 | 47 | +1.73% | 46,274 | 217,813,611 |
| 2025-01-16 | 46.28 | 46.99 | 45.71 | 46.2 | +0.46% | 27,319 | 126,461,826 |
| 2025-01-15 | 47.38 | 47.58 | 45.87 | 45.99 | -3.04% | 30,204 | 140,617,527 |
| 2025-01-14 | 45.42 | 47.48 | 45.26 | 47.43 | +4.43% | 28,498 | 132,728,191 |
| 2025-01-13 | 45.7 | 46.44 | 45.07 | 45.42 | -2.07% | 38,088 | 173,067,330 |
| 2025-01-10 | 47.3 | 48.28 | 46.38 | 46.38 | -1.97% | 14,229 | 67,429,943 |
| 2025-01-09 | 46.79 | 47.9 | 46.79 | 47.31 | -0.08% | 13,462 | 63,809,840 |
| 2025-01-08 | 47.96 | 47.96 | 45.53 | 47.35 | -1.6% | 23,933 | 112,041,183 |
| 2025-01-07 | 47.52 | 48.23 | 47.36 | 48.12 | +1.13% | 11,917 | 57,030,559 |
| 2025-01-06 | 47.65 | 48.25 | 47.35 | 47.58 | -0.23% | 12,949 | 61,696,622 |
| 2025-01-03 | 48.92 | 49.5 | 47.6 | 47.69 | -2.87% | 17,192 | 83,537,842 |
| 2025-01-02 | 51.28 | 51.29 | 48.62 | 49.1 | -4.27% | 20,839 | 104,129,291 |
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：