股票概览
41.01
-1.28%
-0.53
41.68
开盘价
41.94
最高价
40.95
最低价
40,840
成交量
数据更新至: 2025-01-27
技术指标
41.26
MA5 (5日均线)
41.40
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 | 41.68 | 41.94 | 40.95 | 41.01 | -1.28% | 40,840 | 168,770,382 |
| 2025-01-24 | 41 | 41.83 | 41 | 41.54 | +0.85% | 37,022 | 153,586,050 |
| 2025-01-23 | 41.47 | 41.99 | 41.17 | 41.19 | +0.24% | 47,847 | 198,908,348 |
| 2025-01-22 | 41.22 | 41.41 | 40.83 | 41.09 | -0.89% | 33,921 | 139,274,515 |
| 2025-01-21 | 42.04 | 42.26 | 41.2 | 41.46 | -0.91% | 38,458 | 159,683,923 |
| 2025-01-20 | 41.62 | 42.31 | 41.62 | 41.84 | +0.84% | 58,175 | 244,146,315 |
| 2025-01-17 | 40.92 | 41.62 | 40.91 | 41.49 | +0.9% | 44,606 | 184,290,489 |
| 2025-01-16 | 41.39 | 42.08 | 40.86 | 41.12 | -0.27% | 46,904 | 194,319,977 |
| 2025-01-15 | 41.93 | 41.93 | 41 | 41.23 | -1.9% | 58,536 | 242,101,894 |
| 2025-01-14 | 41.33 | 42.26 | 41.12 | 42.03 | +2.34% | 74,804 | 312,408,534 |
| 2025-01-13 | 40.04 | 41.27 | 40.01 | 41.07 | +1.33% | 54,353 | 221,457,855 |
| 2025-01-10 | 41.52 | 41.79 | 40.52 | 40.53 | -2.69% | 60,132 | 246,986,915 |
| 2025-01-09 | 41.53 | 42.15 | 41.45 | 41.65 | -0.02% | 43,105 | 179,962,661 |
| 2025-01-08 | 42.65 | 42.66 | 41.37 | 41.66 | -2.37% | 71,562 | 299,670,253 |
| 2025-01-07 | 43 | 43.02 | 42.12 | 42.67 | -0.84% | 43,696 | 185,972,702 |
| 2025-01-06 | 42.67 | 43.5 | 42.6 | 43.03 | +0.75% | 51,986 | 223,459,996 |
| 2025-01-03 | 43.75 | 43.8 | 42.55 | 42.71 | -1.84% | 55,337 | 238,686,223 |
| 2025-01-02 | 44.4 | 44.75 | 43.11 | 43.51 | -2% | 66,917 | 294,247,258 |
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：