股票概览
40.39
+5.15%
+1.98
39.23
开盘价
40.8
最高价
38.51
最低价
142,141
成交量
数据更新至: 2025-01-27
技术指标
37.09
MA5 (5日均线)
35.54
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 | 39.23 | 40.8 | 38.51 | 40.39 | +5.15% | 142,141 | 565,451,942 |
| 2025-01-24 | 37.11 | 39.3 | 37.01 | 38.41 | +0.39% | 116,405 | 443,193,691 |
| 2025-01-23 | 35.63 | 41 | 35.63 | 38.26 | +9.31% | 185,683 | 713,792,174 |
| 2025-01-22 | 33.64 | 35 | 33.5 | 35 | +4.79% | 82,240 | 283,607,779 |
| 2025-01-21 | 33.39 | 33.48 | 32.4 | 33.4 | 0% | 44,962 | 148,118,989 |
| 2025-01-20 | 33.84 | 33.91 | 33.18 | 33.4 | -1.42% | 41,446 | 138,670,406 |
| 2025-01-17 | 33.73 | 34.36 | 33.03 | 33.88 | -1.25% | 58,630 | 196,847,444 |
| 2025-01-16 | 34.56 | 35.75 | 34.01 | 34.31 | -2.53% | 92,204 | 318,991,246 |
| 2025-01-15 | 33.35 | 36.93 | 33.02 | 35.2 | +6.06% | 137,706 | 480,351,409 |
| 2025-01-14 | 31.72 | 33.2 | 31.52 | 33.19 | +4.67% | 47,032 | 153,076,667 |
| 2025-01-13 | 31.45 | 32.43 | 30.81 | 31.71 | +0.06% | 33,850 | 107,562,682 |
| 2025-01-10 | 31.58 | 32.48 | 31.1 | 31.69 | -0.47% | 37,191 | 118,562,038 |
| 2025-01-09 | 31.12 | 32.3 | 30.91 | 31.84 | +1.82% | 30,991 | 98,879,928 |
| 2025-01-08 | 31.57 | 31.67 | 30 | 31.27 | -0.92% | 30,622 | 94,454,440 |
| 2025-01-07 | 29.9 | 31.56 | 29.52 | 31.56 | +5.38% | 36,276 | 111,748,263 |
| 2025-01-06 | 28.99 | 30.52 | 28.21 | 29.95 | +2.64% | 29,751 | 88,373,092 |
| 2025-01-03 | 30.5 | 31.47 | 29.04 | 29.18 | -3.35% | 29,099 | 87,922,060 |
| 2025-01-02 | 31 | 31.38 | 29.91 | 30.19 | -2.36% | 19,773 | 60,584,636 |
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：