股票概览
39.98
-6.85%
-2.94
42.7
开盘价
42.7
最高价
39.98
最低价
2,358,798
成交量
数据更新至: 2025-01-27
技术指标
41.99
MA5 (5日均线)
41.41
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 | 42.7 | 42.7 | 39.98 | 39.98 | -6.85% | 2,358,798 | 9,653,472,027 |
| 2025-01-24 | 41.02 | 43.17 | 40.95 | 42.92 | +4.43% | 2,680,087 | 11,379,933,389 |
| 2025-01-23 | 43.72 | 43.75 | 40.41 | 41.1 | -4.53% | 3,065,700 | 12,897,073,627 |
| 2025-01-22 | 42.32 | 43.53 | 41.88 | 43.05 | +0.4% | 2,473,063 | 10,561,721,934 |
| 2025-01-21 | 41.28 | 43.6 | 41.02 | 42.88 | +5.9% | 3,518,079 | 14,839,944,905 |
| 2025-01-20 | 41.81 | 42.17 | 40.15 | 40.49 | -1.89% | 2,427,273 | 9,958,662,285 |
| 2025-01-17 | 39.55 | 42.6 | 38.96 | 41.27 | +3.28% | 3,254,677 | 13,306,786,014 |
| 2025-01-16 | 41 | 41.67 | 38.94 | 39.96 | -2.35% | 2,906,352 | 11,676,382,223 |
| 2025-01-15 | 41 | 42.14 | 40.35 | 40.92 | -1.4% | 2,430,896 | 9,987,571,421 |
| 2025-01-14 | 39.02 | 42.58 | 38.07 | 41.5 | +6.41% | 3,340,166 | 13,451,416,855 |
| 2025-01-13 | 37.41 | 39.77 | 37.37 | 39 | +3.42% | 2,758,927 | 10,696,780,491 |
| 2025-01-10 | 38.3 | 39.83 | 37.69 | 37.71 | -1.72% | 3,370,072 | 12,965,675,593 |
| 2025-01-09 | 34.49 | 38.37 | 34.4 | 38.37 | +10.01% | 3,915,049 | 14,480,336,477 |
| 2025-01-08 | 34.87 | 35.4 | 33.5 | 34.88 | -1.55% | 2,362,416 | 8,137,445,865 |
| 2025-01-07 | 35.1 | 35.65 | 34.51 | 35.43 | +1.81% | 2,443,071 | 8,578,225,669 |
| 2025-01-06 | 35.76 | 36.4 | 34.44 | 34.8 | -2.38% | 2,155,967 | 7,607,105,096 |
| 2025-01-03 | 38.25 | 38.32 | 35.55 | 35.65 | -6.01% | 2,734,935 | 9,970,054,006 |
| 2025-01-02 | 40.39 | 40.93 | 37.56 | 37.93 | -6.11% | 3,299,998 | 12,796,803,804 |
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：