股票概览
39.88
-6.78%
-2.9
42.21
开盘价
42.21
最高价
39.8
最低价
246,414
成交量
数据更新至: 2025-01-27
技术指标
41.53
MA5 (5日均线)
40.91
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 | 42.21 | 42.21 | 39.8 | 39.88 | -6.78% | 246,414 | 1,005,410,078 |
| 2025-01-24 | 40.5 | 42.8 | 40.5 | 42.78 | +3.83% | 251,778 | 1,063,478,866 |
| 2025-01-23 | 42 | 43.78 | 41.2 | 41.2 | -3.13% | 317,140 | 1,347,241,955 |
| 2025-01-22 | 41.97 | 44 | 41.97 | 42.53 | +3.13% | 349,692 | 1,504,770,540 |
| 2025-01-21 | 41.66 | 41.76 | 40.68 | 41.24 | +0.51% | 190,819 | 785,263,651 |
| 2025-01-20 | 40.45 | 41.77 | 40.22 | 41.03 | +2.14% | 219,430 | 901,186,509 |
| 2025-01-17 | 40 | 40.75 | 39.9 | 40.17 | -1.93% | 211,167 | 850,148,514 |
| 2025-01-16 | 39.7 | 41.3 | 39.43 | 40.96 | +4.04% | 312,546 | 1,262,026,328 |
| 2025-01-15 | 39.8 | 40.26 | 39.25 | 39.37 | -1.38% | 144,210 | 570,895,052 |
| 2025-01-14 | 38 | 39.95 | 37.31 | 39.92 | +6.42% | 223,744 | 872,237,532 |
| 2025-01-13 | 37.03 | 38.1 | 36.58 | 37.51 | -0.9% | 136,238 | 508,933,225 |
| 2025-01-10 | 40 | 40.12 | 37.85 | 37.85 | -4.9% | 182,458 | 709,926,796 |
| 2025-01-09 | 39.48 | 40.45 | 39.48 | 39.8 | -0.2% | 194,019 | 775,867,128 |
| 2025-01-08 | 40 | 40.31 | 38.3 | 39.88 | -2.04% | 276,067 | 1,090,683,123 |
| 2025-01-07 | 39.9 | 40.88 | 38.97 | 40.71 | +0.02% | 383,372 | 1,533,128,947 |
| 2025-01-06 | 38.35 | 40.7 | 38.2 | 40.7 | +10% | 410,703 | 1,653,164,461 |
| 2025-01-03 | 39.42 | 39.5 | 36.87 | 37 | -5.03% | 181,912 | 686,749,095 |
| 2025-01-02 | 40.36 | 41.14 | 38.4 | 38.96 | -4.04% | 227,474 | 899,693,564 |
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：