股票概览
44.3
-6.83%
-3.25
47.58
开盘价
47.7
最高价
43.66
最低价
22,392
成交量
数据更新至: 2025-01-27
技术指标
45.53
MA5 (5日均线)
43.37
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 | 47.58 | 47.7 | 43.66 | 44.3 | -6.83% | 22,392 | 100,802,288 |
| 2025-01-24 | 46 | 47.99 | 45 | 47.55 | +2.92% | 21,267 | 98,508,231 |
| 2025-01-23 | 47.16 | 50.7 | 45.89 | 46.2 | -2.12% | 35,418 | 168,727,606 |
| 2025-01-22 | 43.6 | 50.87 | 43.1 | 47.2 | +11.35% | 49,673 | 239,613,964 |
| 2025-01-21 | 40.62 | 42.7 | 40.62 | 42.39 | +4.38% | 11,811 | 49,232,269 |
| 2025-01-20 | 40.6 | 41.6 | 40.4 | 40.61 | -0.02% | 6,199 | 25,374,211 |
| 2025-01-17 | 41.32 | 41.76 | 40.46 | 40.62 | -1.05% | 11,169 | 45,792,034 |
| 2025-01-16 | 42.04 | 43.04 | 40.5 | 41.05 | -2.35% | 16,144 | 67,357,837 |
| 2025-01-15 | 41.5 | 44.44 | 41.5 | 42.04 | +0.82% | 19,736 | 84,177,779 |
| 2025-01-14 | 39.66 | 41.85 | 39.2 | 41.7 | +5.7% | 13,336 | 54,502,595 |
| 2025-01-13 | 38.95 | 40.5 | 37.7 | 39.45 | +1.34% | 9,842 | 38,868,764 |
| 2025-01-10 | 38.24 | 40.77 | 38.24 | 38.93 | +1.25% | 14,549 | 57,566,531 |
| 2025-01-09 | 37.33 | 38.68 | 36.91 | 38.45 | +2.18% | 11,349 | 42,926,367 |
| 2025-01-08 | 36.35 | 37.96 | 35.82 | 37.63 | +2.26% | 5,846 | 21,553,161 |
| 2025-01-07 | 36 | 36.98 | 36 | 36.8 | +0.99% | 5,756 | 21,043,461 |
| 2025-01-06 | 39.3 | 39.3 | 36.02 | 36.44 | -7.79% | 8,025 | 30,165,421 |
| 2025-01-03 | 40.18 | 40.49 | 39.13 | 39.52 | -1.81% | 5,214 | 20,813,967 |
| 2025-01-02 | 38.95 | 40.56 | 38.31 | 40.25 | +2.73% | 7,888 | 31,230,748 |
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：