股票概览
43.2
+0.65%
+0.28
43.08
开盘价
43.66
最高价
42.48
最低价
30,781
成交量
数据更新至: 2025-01-27
技术指标
43.50
MA5 (5日均线)
43.07
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 | 43.08 | 43.66 | 42.48 | 43.2 | +0.65% | 30,781 | 132,907,109 |
| 2025-01-24 | 41.99 | 43.27 | 41.54 | 42.92 | -0.16% | 64,589 | 274,650,632 |
| 2025-01-23 | 44.96 | 45.1 | 42.79 | 42.99 | -2.74% | 56,997 | 248,814,701 |
| 2025-01-22 | 44.18 | 44.5 | 43.56 | 44.2 | +0.02% | 36,461 | 160,724,109 |
| 2025-01-21 | 43.8 | 44.38 | 42.94 | 44.19 | +0.84% | 41,825 | 182,892,203 |
| 2025-01-20 | 43.93 | 44.66 | 43.26 | 43.82 | +1.91% | 59,533 | 260,839,751 |
| 2025-01-17 | 41.6 | 43.25 | 41 | 43 | +2.99% | 52,423 | 222,436,978 |
| 2025-01-16 | 42.67 | 42.72 | 40.75 | 41.75 | -1.65% | 67,993 | 281,837,965 |
| 2025-01-15 | 42.08 | 42.68 | 41.4 | 42.45 | +0.64% | 44,576 | 187,863,912 |
| 2025-01-14 | 40.69 | 42.54 | 40.35 | 42.18 | +3.51% | 57,793 | 241,217,706 |
| 2025-01-13 | 40.49 | 41.37 | 40.35 | 40.75 | -0.56% | 54,817 | 224,006,062 |
| 2025-01-10 | 40.7 | 42.1 | 40.7 | 40.98 | +0.74% | 63,662 | 263,212,885 |
| 2025-01-09 | 39.5 | 41.95 | 39.44 | 40.68 | +2.26% | 95,298 | 391,451,638 |
| 2025-01-08 | 40.46 | 40.89 | 38.53 | 39.78 | -2.4% | 71,882 | 283,031,018 |
| 2025-01-07 | 40.11 | 40.97 | 39.52 | 40.76 | +1.93% | 72,287 | 291,699,431 |
| 2025-01-06 | 37.2 | 40.88 | 37.01 | 39.99 | +7.56% | 106,478 | 418,361,033 |
| 2025-01-03 | 37.77 | 38.46 | 37 | 37.18 | -2.16% | 42,095 | 158,562,479 |
| 2025-01-02 | 39.1 | 39.6 | 37.73 | 38 | -0.99% | 66,928 | 257,151,360 |
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：