股票概览
38.09
-6.09%
-2.47
40.58
开盘价
40.87
最高价
38.09
最低价
469,190
成交量
数据更新至: 2025-01-27
技术指标
41.64
MA5 (5日均线)
42.67
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 | 40.58 | 40.87 | 38.09 | 38.09 | -6.09% | 469,190 | 1,826,468,265 |
| 2025-01-24 | 39.91 | 41.65 | 39.8 | 40.56 | -0.32% | 583,444 | 2,373,511,989 |
| 2025-01-23 | 44.62 | 45.38 | 40.58 | 40.69 | -5.2% | 913,629 | 3,959,482,775 |
| 2025-01-22 | 44 | 44.39 | 42.62 | 42.92 | -6.61% | 814,637 | 3,534,930,834 |
| 2025-01-21 | 44.6 | 45.96 | 43.53 | 45.96 | +3.21% | 858,461 | 3,861,880,274 |
| 2025-01-20 | 45.18 | 46.3 | 43.47 | 44.53 | +1.3% | 847,234 | 3,787,490,659 |
| 2025-01-17 | 44.14 | 48.01 | 43.86 | 43.96 | -2.29% | 1,208,906 | 5,564,639,853 |
| 2025-01-16 | 44.01 | 47.19 | 43.4 | 44.99 | +3.83% | 1,203,664 | 5,510,546,655 |
| 2025-01-15 | 41.49 | 45.73 | 40.53 | 43.33 | +3.88% | 1,327,381 | 5,678,085,563 |
| 2025-01-14 | 34.79 | 41.71 | 34.52 | 41.71 | +19.99% | 1,064,185 | 4,083,939,343 |
| 2025-01-13 | 33.43 | 34.88 | 32.7 | 34.76 | +2.75% | 399,812 | 1,363,014,335 |
| 2025-01-10 | 35.35 | 36 | 33.81 | 33.83 | -4.81% | 394,529 | 1,379,221,810 |
| 2025-01-09 | 34.64 | 36.6 | 34.59 | 35.54 | +2.19% | 546,075 | 1,947,454,899 |
| 2025-01-08 | 34.56 | 35.25 | 33.44 | 34.78 | -0.86% | 423,944 | 1,460,540,552 |
| 2025-01-07 | 34.96 | 35.3 | 33.92 | 35.08 | +1.8% | 385,627 | 1,338,335,888 |
| 2025-01-06 | 34.25 | 35.18 | 33.02 | 34.46 | +0.61% | 369,505 | 1,268,154,432 |
| 2025-01-03 | 36.74 | 36.99 | 34.19 | 34.25 | -6.68% | 446,060 | 1,565,520,299 |
| 2025-01-02 | 37.97 | 38.15 | 36.03 | 36.7 | -4.05% | 457,698 | 1,695,569,748 |
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：