股票概览
40.24
+2.31%
+0.91
39.6
开盘价
41.02
最高价
39.49
最低价
33,284
成交量
数据更新至: 2025-01-27
技术指标
39.72
MA5 (5日均线)
38.69
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 | 39.6 | 41.02 | 39.49 | 40.24 | +2.31% | 33,284 | 134,651,284 |
| 2025-01-24 | 39.21 | 39.66 | 38.5 | 39.33 | +0.33% | 25,119 | 97,983,212 |
| 2025-01-23 | 40.39 | 40.39 | 39.2 | 39.2 | -1.36% | 24,504 | 96,984,071 |
| 2025-01-22 | 39.5 | 40.47 | 39.3 | 39.74 | -0.87% | 34,378 | 136,850,027 |
| 2025-01-21 | 39.1 | 40.63 | 37.66 | 40.09 | +4.54% | 54,217 | 212,260,121 |
| 2025-01-20 | 38.1 | 38.8 | 37.91 | 38.35 | +1.43% | 21,930 | 84,150,645 |
| 2025-01-17 | 37.3 | 38.59 | 37.2 | 37.81 | +0.51% | 26,343 | 100,105,242 |
| 2025-01-16 | 37.4 | 38.11 | 36.8 | 37.62 | +0.78% | 25,044 | 93,894,303 |
| 2025-01-15 | 37.11 | 37.92 | 36.86 | 37.33 | +0.35% | 21,279 | 79,659,241 |
| 2025-01-14 | 35.79 | 37.47 | 35.79 | 37.2 | +3.94% | 32,554 | 120,348,951 |
| 2025-01-13 | 33.96 | 35.84 | 33.72 | 35.79 | +5.2% | 36,769 | 128,751,884 |
| 2025-01-10 | 35.72 | 36.27 | 34.02 | 34.02 | -5.18% | 25,505 | 88,953,319 |
| 2025-01-09 | 35.35 | 36.68 | 35.35 | 35.88 | +0.03% | 26,283 | 94,810,377 |
| 2025-01-08 | 35.55 | 36.46 | 34.25 | 35.87 | +0.31% | 38,558 | 135,944,196 |
| 2025-01-07 | 34.94 | 36.25 | 34.9 | 35.76 | +1.94% | 35,408 | 126,138,822 |
| 2025-01-06 | 37.49 | 37.49 | 34.87 | 35.08 | -7% | 42,971 | 154,901,974 |
| 2025-01-03 | 39.6 | 39.87 | 37.66 | 37.72 | -4.46% | 37,461 | 144,197,532 |
| 2025-01-02 | 38.9 | 41.58 | 38.67 | 39.48 | +1.15% | 51,037 | 205,552,736 |
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：