股票概览
42.51
-0.33%
-0.14
42.64
开盘价
43.2
最高价
42.47
最低价
170,644
成交量
数据更新至: 2025-01-27
技术指标
43.04
MA5 (5日均线)
43.80
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 | 42.64 | 43.2 | 42.47 | 42.51 | -0.33% | 170,644 | 729,964,454 |
| 2025-01-24 | 42.65 | 43.15 | 42.26 | 42.65 | -0.14% | 200,100 | 854,808,893 |
| 2025-01-23 | 43.45 | 44.22 | 42.71 | 42.71 | -0.44% | 196,960 | 856,247,128 |
| 2025-01-22 | 44.1 | 44.36 | 42.56 | 42.9 | -3.4% | 221,079 | 953,360,291 |
| 2025-01-21 | 46.16 | 46.17 | 44.2 | 44.41 | -3.2% | 218,841 | 981,812,316 |
| 2025-01-20 | 45.46 | 46.45 | 45.28 | 45.88 | +1.89% | 237,227 | 1,091,013,367 |
| 2025-01-17 | 44.44 | 45.48 | 44.32 | 45.03 | +1.24% | 185,723 | 833,697,355 |
| 2025-01-16 | 43.2 | 44.73 | 43.2 | 44.48 | +3.32% | 276,904 | 1,218,804,395 |
| 2025-01-15 | 44 | 44.18 | 42.95 | 43.05 | -2.89% | 187,391 | 813,302,658 |
| 2025-01-14 | 43.13 | 44.38 | 42.73 | 44.33 | +2.97% | 231,791 | 1,014,790,365 |
| 2025-01-13 | 42.4 | 43.75 | 42.22 | 43.05 | +0.35% | 125,799 | 541,814,845 |
| 2025-01-10 | 43.8 | 44.23 | 42.8 | 42.9 | -2.32% | 137,458 | 597,092,219 |
| 2025-01-09 | 43.94 | 44.67 | 43.7 | 43.92 | -0.88% | 127,473 | 561,850,083 |
| 2025-01-08 | 45.2 | 45.34 | 43.36 | 44.31 | -2.36% | 173,603 | 768,052,789 |
| 2025-01-07 | 43.91 | 45.64 | 43.83 | 45.38 | +2.35% | 170,098 | 766,173,882 |
| 2025-01-06 | 43.8 | 45.14 | 43.65 | 44.34 | +1.26% | 189,917 | 843,606,933 |
| 2025-01-03 | 45.05 | 45.23 | 43.79 | 43.79 | -2.47% | 205,328 | 913,163,884 |
| 2025-01-02 | 46.72 | 47 | 44.5 | 44.9 | -3.94% | 242,461 | 1,103,928,777 |
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：