股票概览
38.46
-1.76%
-0.69
38.99
开盘价
39.48
最高价
38.45
最低价
51,458
成交量
数据更新至: 2025-01-27
技术指标
41.08
MA5 (5日均线)
42.66
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 | 39.48 | 38.45 | 38.46 | -1.76% | 51,458 | 199,585,704 |
| 2025-01-24 | 38.48 | 39.72 | 38.03 | 39.15 | +0.82% | 102,816 | 401,055,191 |
| 2025-01-23 | 41.23 | 41.42 | 37.5 | 38.83 | -6.39% | 206,615 | 806,368,547 |
| 2025-01-22 | 47.3 | 47.63 | 40.8 | 41.48 | -12.67% | 229,161 | 986,065,222 |
| 2025-01-21 | 47.56 | 48.45 | 46.91 | 47.5 | -0.21% | 84,075 | 399,991,020 |
| 2025-01-20 | 43.6 | 48.88 | 43.6 | 47.6 | +10.29% | 132,169 | 621,836,900 |
| 2025-01-17 | 42.81 | 43.76 | 42.27 | 43.16 | -0.07% | 35,001 | 150,623,424 |
| 2025-01-16 | 43.64 | 45.48 | 42.67 | 43.19 | -1.01% | 57,300 | 250,482,095 |
| 2025-01-15 | 43.4 | 45.42 | 41.91 | 43.63 | +0.07% | 82,729 | 362,025,312 |
| 2025-01-14 | 43.28 | 44.27 | 42.3 | 43.6 | +0.9% | 70,073 | 305,167,184 |
| 2025-01-13 | 44.05 | 44.89 | 42.8 | 43.21 | -2.92% | 33,678 | 147,221,419 |
| 2025-01-10 | 46.3 | 46.69 | 44.51 | 44.51 | -3.8% | 50,375 | 229,342,452 |
| 2025-01-09 | 45.66 | 47.96 | 45.2 | 46.27 | +1.34% | 81,199 | 378,718,178 |
| 2025-01-08 | 43.83 | 46.25 | 43.83 | 45.66 | +3.07% | 72,302 | 324,939,875 |
| 2025-01-07 | 43.45 | 44.5 | 42.53 | 44.3 | +1.35% | 58,883 | 256,828,912 |
| 2025-01-06 | 40.97 | 44.65 | 40.7 | 43.71 | +7.21% | 102,199 | 442,394,955 |
| 2025-01-03 | 41.83 | 42.64 | 40.5 | 40.77 | -2.35% | 57,902 | 240,016,681 |
| 2025-01-02 | 44.05 | 44.05 | 41.21 | 41.75 | -4.9% | 57,671 | 243,863,815 |
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：