股票概览
39.36
-1.75%
-0.7
40.2
开盘价
40.62
最高价
39.36
最低价
33,027
成交量
数据更新至: 2025-01-27
技术指标
39.93
MA5 (5日均线)
40.52
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 | 40.2 | 40.62 | 39.36 | 39.36 | -1.75% | 33,027 | 132,343,966 |
| 2025-01-24 | 39.8 | 40.23 | 39.65 | 40.06 | +0.5% | 32,557 | 130,154,855 |
| 2025-01-23 | 40.15 | 40.74 | 39.86 | 39.86 | +0.13% | 38,977 | 157,110,451 |
| 2025-01-22 | 40.4 | 40.4 | 39.68 | 39.81 | -1.9% | 34,178 | 136,423,509 |
| 2025-01-21 | 41.1 | 41.2 | 40.04 | 40.58 | -0.83% | 37,977 | 153,534,213 |
| 2025-01-20 | 41.14 | 41.3 | 40.81 | 40.92 | +0.05% | 34,301 | 140,859,135 |
| 2025-01-17 | 41.19 | 41.32 | 40.9 | 40.9 | -1.02% | 40,147 | 164,844,058 |
| 2025-01-16 | 40.94 | 41.93 | 40.87 | 41.32 | +0.93% | 47,536 | 196,503,528 |
| 2025-01-15 | 41.26 | 41.3 | 40.81 | 40.94 | -1.16% | 39,354 | 161,179,724 |
| 2025-01-14 | 40.7 | 41.6 | 40.52 | 41.42 | +1.77% | 69,962 | 288,199,380 |
| 2025-01-13 | 39.6 | 40.7 | 39.45 | 40.7 | +1.88% | 34,682 | 139,565,895 |
| 2025-01-10 | 40.79 | 41.18 | 39.92 | 39.95 | -2.2% | 35,169 | 142,429,835 |
| 2025-01-09 | 40.97 | 41.41 | 40.7 | 40.85 | -0.58% | 29,009 | 119,156,327 |
| 2025-01-08 | 41.18 | 41.35 | 40.05 | 41.09 | -0.58% | 41,218 | 168,103,678 |
| 2025-01-07 | 41.25 | 41.4 | 40.67 | 41.33 | +0.19% | 32,227 | 132,304,124 |
| 2025-01-06 | 41.07 | 41.61 | 40.6 | 41.25 | +0.32% | 35,411 | 145,550,560 |
| 2025-01-03 | 42.16 | 42.52 | 41.02 | 41.12 | -2.4% | 51,478 | 215,199,186 |
| 2025-01-02 | 42.8 | 43.49 | 41.51 | 42.13 | -1.31% | 53,344 | 227,331,224 |
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：