股票概览
40.04
-1.43%
-0.58
40.81
开盘价
40.99
最高价
40.03
最低价
5,669
成交量
数据更新至: 2025-01-27
技术指标
40.29
MA5 (5日均线)
40.31
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 | 40.81 | 40.99 | 40.03 | 40.04 | -1.43% | 5,669 | 22,942,310 |
| 2025-01-24 | 39.9 | 40.76 | 39.75 | 40.62 | +1.6% | 7,511 | 30,265,603 |
| 2025-01-23 | 40.61 | 41.08 | 39.98 | 39.98 | -0.55% | 8,053 | 32,724,121 |
| 2025-01-22 | 40.25 | 40.63 | 40.1 | 40.2 | -0.99% | 4,892 | 19,724,730 |
| 2025-01-21 | 40.69 | 40.9 | 40.15 | 40.6 | -0.17% | 5,749 | 23,268,696 |
| 2025-01-20 | 40.45 | 40.88 | 40.05 | 40.67 | +0.87% | 8,056 | 32,666,375 |
| 2025-01-17 | 39.7 | 41.02 | 39.6 | 40.32 | +0.6% | 10,957 | 44,155,560 |
| 2025-01-16 | 40.25 | 40.67 | 39.69 | 40.08 | -0.02% | 8,610 | 34,603,095 |
| 2025-01-15 | 40.53 | 40.66 | 39.96 | 40.09 | -1.09% | 7,267 | 29,185,046 |
| 2025-01-14 | 39.35 | 40.53 | 39.28 | 40.53 | +3% | 12,317 | 49,338,159 |
| 2025-01-13 | 38.43 | 39.42 | 37.82 | 39.35 | +0.82% | 6,236 | 24,173,355 |
| 2025-01-10 | 39.47 | 40.7 | 39.03 | 39.03 | -1.24% | 10,867 | 43,430,627 |
| 2025-01-09 | 38.85 | 39.7 | 38.84 | 39.52 | +1.2% | 8,005 | 31,623,308 |
| 2025-01-08 | 39.32 | 39.45 | 37.81 | 39.05 | -0.64% | 9,576 | 37,128,076 |
| 2025-01-07 | 38.76 | 39.36 | 38.39 | 39.3 | +1.58% | 8,173 | 31,809,452 |
| 2025-01-06 | 38.74 | 38.98 | 37.7 | 38.69 | -0.31% | 9,550 | 36,762,220 |
| 2025-01-03 | 40.48 | 40.96 | 38.66 | 38.81 | -3.98% | 11,293 | 44,840,673 |
| 2025-01-02 | 41.71 | 41.88 | 40.02 | 40.42 | -2.37% | 9,598 | 39,317,397 |
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：