股票概览
42.3
+0.38%
+0.16
42.12
开盘价
42.74
最高价
42
最低价
7,765
成交量
数据更新至: 2025-01-27
技术指标
42.00
MA5 (5日均线)
42.33
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 | 42.12 | 42.74 | 42 | 42.3 | +0.38% | 7,765 | 32,915,189 |
| 2025-01-24 | 41.3 | 42.2 | 41.23 | 42.14 | +1.37% | 7,992 | 33,461,249 |
| 2025-01-23 | 42.2 | 42.49 | 41.5 | 41.57 | -0.88% | 11,116 | 46,717,395 |
| 2025-01-22 | 42 | 42.23 | 41.62 | 41.94 | -0.29% | 7,908 | 33,146,085 |
| 2025-01-21 | 42.62 | 42.62 | 42.04 | 42.06 | -0.85% | 8,451 | 35,740,428 |
| 2025-01-20 | 42.62 | 43.2 | 42.21 | 42.42 | -0.47% | 8,966 | 38,189,608 |
| 2025-01-17 | 42.54 | 42.93 | 42.42 | 42.62 | +0.16% | 7,989 | 34,100,882 |
| 2025-01-16 | 42.95 | 43.3 | 42.51 | 42.55 | -0.95% | 12,115 | 51,952,555 |
| 2025-01-15 | 42.8 | 43.4 | 42.42 | 42.96 | +0.42% | 13,341 | 57,277,945 |
| 2025-01-14 | 41.62 | 42.99 | 41.5 | 42.78 | +2.79% | 18,830 | 80,215,961 |
| 2025-01-13 | 40.83 | 41.89 | 40.7 | 41.62 | +1.54% | 11,751 | 48,767,622 |
| 2025-01-10 | 41.45 | 41.6 | 40.82 | 40.99 | -1.11% | 8,674 | 35,711,642 |
| 2025-01-09 | 40.5 | 41.83 | 40.38 | 41.45 | +1.54% | 16,895 | 70,134,311 |
| 2025-01-08 | 41.2 | 41.42 | 40.21 | 40.82 | -1.45% | 13,228 | 53,928,118 |
| 2025-01-07 | 42.16 | 42.17 | 41.03 | 41.42 | -1.99% | 15,096 | 62,528,885 |
| 2025-01-06 | 41.45 | 42.45 | 41.3 | 42.26 | +2.6% | 19,428 | 81,701,044 |
| 2025-01-03 | 40.87 | 41.98 | 40.87 | 41.19 | +0.66% | 18,694 | 77,401,034 |
| 2025-01-02 | 41.68 | 41.97 | 40.6 | 40.92 | -1.82% | 14,253 | 58,897,783 |
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：