股票概览
38.31
-1.74%
-0.68
38.99
开盘价
39.38
最高价
38.12
最低价
13,209
成交量
数据更新至: 2025-01-27
技术指标
39.07
MA5 (5日均线)
39.50
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 | 38.99 | 39.38 | 38.12 | 38.31 | -1.74% | 13,209 | 51,273,595 |
| 2025-01-24 | 39 | 39.3 | 38.72 | 38.99 | -0.18% | 13,634 | 53,141,454 |
| 2025-01-23 | 39.31 | 39.68 | 39.03 | 39.06 | +0.13% | 15,799 | 62,280,593 |
| 2025-01-22 | 39.95 | 39.95 | 38.7 | 39.01 | -2.48% | 15,074 | 59,163,077 |
| 2025-01-21 | 40.38 | 40.38 | 39.45 | 40 | -0.3% | 15,124 | 60,155,974 |
| 2025-01-20 | 39.87 | 40.53 | 39.76 | 40.12 | +1.24% | 20,080 | 80,638,877 |
| 2025-01-17 | 39.54 | 39.93 | 39.31 | 39.63 | -0.58% | 12,764 | 50,606,230 |
| 2025-01-16 | 40 | 40.26 | 39.44 | 39.86 | -0.15% | 19,838 | 79,161,648 |
| 2025-01-15 | 39.72 | 40.47 | 39.49 | 39.92 | -0.37% | 21,614 | 86,057,007 |
| 2025-01-14 | 39.6 | 40.09 | 39.2 | 40.07 | +2.61% | 25,295 | 100,477,798 |
| 2025-01-13 | 38.32 | 39.41 | 38.03 | 39.05 | +1.56% | 18,660 | 72,668,754 |
| 2025-01-10 | 39.85 | 40.05 | 38.43 | 38.45 | -3.51% | 19,576 | 76,829,600 |
| 2025-01-09 | 38.99 | 40.4 | 38.88 | 39.85 | +2% | 27,960 | 111,000,318 |
| 2025-01-08 | 38.68 | 39.29 | 37.84 | 39.07 | +0.98% | 26,133 | 101,152,137 |
| 2025-01-07 | 38.1 | 38.69 | 37.85 | 38.69 | +1.76% | 16,797 | 64,366,070 |
| 2025-01-06 | 38 | 38.72 | 37.37 | 38.02 | -0.24% | 18,697 | 71,264,042 |
| 2025-01-03 | 39.85 | 39.99 | 37.99 | 38.11 | -4.46% | 23,025 | 89,509,372 |
| 2025-01-02 | 41.12 | 41.4 | 39.39 | 39.89 | -2.99% | 22,968 | 92,702,473 |
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：