股票概览
47.21
-1.89%
-0.91
47.88
开盘价
48.3
最高价
47.1
最低价
33,834
成交量
数据更新至: 2025-01-27
技术指标
47.69
MA5 (5日均线)
45.59
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 | 47.88 | 48.3 | 47.1 | 47.21 | -1.89% | 33,834 | 160,925,900 |
| 2025-01-24 | 47.63 | 48.74 | 47.6 | 48.12 | +0.77% | 45,671 | 219,386,685 |
| 2025-01-23 | 48.09 | 49.42 | 47.43 | 47.75 | +0.34% | 60,273 | 290,916,928 |
| 2025-01-22 | 47.08 | 48.31 | 46.99 | 47.59 | -0.38% | 42,508 | 201,702,588 |
| 2025-01-21 | 47.03 | 48.08 | 45.61 | 47.77 | +3.11% | 69,832 | 328,430,398 |
| 2025-01-20 | 46.85 | 47.68 | 46.14 | 46.33 | -1.63% | 66,225 | 308,541,672 |
| 2025-01-17 | 42.63 | 49 | 42.35 | 47.1 | +14.24% | 110,367 | 503,741,110 |
| 2025-01-16 | 41.52 | 42.3 | 40.82 | 41.23 | -0.24% | 18,464 | 76,678,567 |
| 2025-01-15 | 41.32 | 41.9 | 40.92 | 41.33 | -0.27% | 17,754 | 73,484,658 |
| 2025-01-14 | 39.5 | 41.45 | 39.31 | 41.44 | +5.18% | 23,926 | 97,320,548 |
| 2025-01-13 | 38.83 | 39.65 | 38.2 | 39.4 | +0.54% | 17,011 | 66,528,711 |
| 2025-01-10 | 39.8 | 41.03 | 39.19 | 39.19 | -2.29% | 22,699 | 91,556,196 |
| 2025-01-09 | 39.91 | 40.96 | 39.82 | 40.11 | +0.12% | 17,353 | 70,160,649 |
| 2025-01-08 | 39.68 | 40.7 | 38.28 | 40.06 | -0.35% | 23,191 | 91,639,496 |
| 2025-01-07 | 39.04 | 40.39 | 38.91 | 40.2 | +3.24% | 20,375 | 80,760,194 |
| 2025-01-06 | 39.46 | 39.91 | 38.37 | 38.94 | -1.42% | 22,910 | 89,685,065 |
| 2025-01-03 | 40.95 | 41.18 | 39.4 | 39.5 | -2.78% | 27,241 | 109,702,054 |
| 2025-01-02 | 42.77 | 42.87 | 40.18 | 40.63 | -5.45% | 30,334 | 125,848,259 |
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：