股票概览
38.67
-1.35%
-0.53
39.1
开盘价
39.5
最高价
38.3
最低价
94,332
成交量
数据更新至: 2025-01-27
技术指标
39.44
MA5 (5日均线)
37.86
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 | 39.1 | 39.5 | 38.3 | 38.67 | -1.35% | 94,332 | 366,616,261 |
| 2025-01-24 | 39.42 | 39.99 | 38.6 | 39.2 | -0.53% | 134,198 | 524,351,926 |
| 2025-01-23 | 40.5 | 41.05 | 39 | 39.41 | -2.76% | 160,912 | 643,742,202 |
| 2025-01-22 | 39.19 | 40.91 | 38.35 | 40.53 | +2.92% | 166,319 | 656,829,583 |
| 2025-01-21 | 38.89 | 39.71 | 38.53 | 39.38 | +0.82% | 162,020 | 632,095,249 |
| 2025-01-20 | 38.09 | 40.42 | 37.63 | 39.06 | +2.55% | 275,163 | 1,074,598,301 |
| 2025-01-17 | 34.98 | 38.33 | 34.9 | 38.09 | +8.49% | 277,001 | 1,022,791,417 |
| 2025-01-16 | 34.74 | 35.59 | 34.5 | 35.11 | +1.04% | 152,026 | 533,207,099 |
| 2025-01-15 | 34.4 | 35.63 | 34.18 | 34.75 | +0.93% | 152,871 | 532,519,174 |
| 2025-01-14 | 33.36 | 34.57 | 33.32 | 34.43 | +2.53% | 168,938 | 576,234,671 |
| 2025-01-13 | 31.81 | 34.35 | 31.75 | 33.58 | +3.64% | 153,577 | 511,479,203 |
| 2025-01-10 | 32.74 | 33.6 | 32.13 | 32.4 | -1.58% | 106,874 | 352,942,138 |
| 2025-01-09 | 32.92 | 33.58 | 32.5 | 32.92 | -0.93% | 120,389 | 397,510,273 |
| 2025-01-08 | 32.3 | 33.9 | 32.05 | 33.23 | +2.12% | 201,307 | 664,158,805 |
| 2025-01-07 | 30.3 | 32.7 | 30.11 | 32.54 | +7.39% | 170,135 | 544,263,607 |
| 2025-01-06 | 29.85 | 31 | 29.55 | 30.3 | +1.07% | 114,082 | 346,871,959 |
| 2025-01-03 | 30.43 | 30.69 | 29.3 | 29.98 | -0.17% | 134,247 | 399,958,444 |
| 2025-01-02 | 31.5 | 31.71 | 29.59 | 30.03 | -5% | 144,082 | 439,910,766 |
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：