股票概览
41.8
+9%
+3.45
42.19
开盘价
42.19
最高价
40.93
最低价
389,329
成交量
数据更新至: 2025-01-27
技术指标
35.42
MA5 (5日均线)
32.51
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 | 42.19 | 42.19 | 40.93 | 41.8 | +9% | 389,329 | 1,633,913,713 |
| 2025-01-24 | 35.28 | 38.35 | 35.05 | 38.35 | +10.01% | 142,408 | 533,130,552 |
| 2025-01-23 | 31.72 | 34.86 | 31.65 | 34.86 | +10% | 120,409 | 415,205,581 |
| 2025-01-22 | 30.26 | 32.12 | 30.26 | 31.69 | +4.17% | 114,020 | 357,749,797 |
| 2025-01-21 | 30.3 | 30.59 | 30 | 30.42 | +1.37% | 46,066 | 139,617,527 |
| 2025-01-20 | 30.48 | 30.55 | 29.7 | 30.01 | -0.17% | 47,962 | 144,407,850 |
| 2025-01-17 | 29.74 | 30.15 | 29.31 | 30.06 | +1.04% | 47,226 | 140,634,686 |
| 2025-01-16 | 29.76 | 30 | 29.23 | 29.75 | -0.03% | 48,976 | 145,126,440 |
| 2025-01-15 | 28.2 | 30.81 | 28.13 | 29.76 | +4.75% | 94,418 | 278,932,973 |
| 2025-01-14 | 26.87 | 28.46 | 26.61 | 28.41 | +6.64% | 51,165 | 142,111,952 |
| 2025-01-13 | 27.23 | 27.24 | 26.51 | 26.64 | -3.09% | 35,533 | 95,423,739 |
| 2025-01-10 | 28.65 | 28.79 | 27.45 | 27.49 | -4.58% | 47,012 | 132,013,806 |
| 2025-01-09 | 28.68 | 29.45 | 28.68 | 28.81 | -2.14% | 45,518 | 131,846,181 |
| 2025-01-08 | 28.84 | 29.95 | 28.37 | 29.44 | +2.26% | 76,286 | 221,883,810 |
| 2025-01-07 | 27.55 | 29.25 | 27.47 | 28.79 | +4.12% | 61,611 | 174,363,792 |
| 2025-01-06 | 27.95 | 28.6 | 27.31 | 27.65 | -0.14% | 42,547 | 118,559,866 |
| 2025-01-03 | 28.66 | 28.87 | 27.5 | 27.69 | -2.91% | 61,617 | 174,160,889 |
| 2025-01-02 | 29.73 | 30.04 | 28.19 | 28.52 | -4.58% | 67,119 | 194,404,400 |
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：