股票概览
39.9
-0.3%
-0.12
40.1
开盘价
40.32
最高价
39.67
最低价
8,192
成交量
数据更新至: 2025-01-27
技术指标
40.30
MA5 (5日均线)
39.82
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 | 40.1 | 40.32 | 39.67 | 39.9 | -0.3% | 8,192 | 32,720,718 |
| 2025-01-24 | 40.38 | 40.49 | 39.87 | 40.02 | -0.62% | 7,828 | 31,365,942 |
| 2025-01-23 | 40.85 | 41.1 | 40.21 | 40.27 | -0.81% | 7,163 | 29,131,301 |
| 2025-01-22 | 40.74 | 40.8 | 40.11 | 40.6 | -0.32% | 7,980 | 32,267,104 |
| 2025-01-21 | 40.5 | 41.29 | 40.2 | 40.73 | +0.64% | 8,337 | 33,920,199 |
| 2025-01-20 | 39.6 | 40.81 | 39.41 | 40.47 | +3.06% | 10,881 | 43,627,624 |
| 2025-01-17 | 38.72 | 39.5 | 38.7 | 39.27 | +0.93% | 6,695 | 26,236,270 |
| 2025-01-16 | 38.87 | 39.39 | 38.69 | 38.91 | +0.13% | 5,390 | 21,040,795 |
| 2025-01-15 | 39 | 39.27 | 38.7 | 38.86 | -0.82% | 5,120 | 19,930,000 |
| 2025-01-14 | 38.07 | 39.23 | 38 | 39.18 | +3.51% | 9,053 | 35,070,447 |
| 2025-01-13 | 38 | 38.19 | 37.5 | 37.85 | -1.15% | 5,309 | 20,076,731 |
| 2025-01-10 | 39.3 | 39.78 | 38.26 | 38.29 | -3.09% | 7,441 | 29,067,905 |
| 2025-01-09 | 39.28 | 39.9 | 39.21 | 39.51 | +0.28% | 7,685 | 30,446,861 |
| 2025-01-08 | 39.43 | 39.79 | 38.61 | 39.4 | -0.08% | 8,614 | 33,831,352 |
| 2025-01-07 | 39.09 | 39.44 | 38.52 | 39.43 | +1.1% | 7,002 | 27,316,378 |
| 2025-01-06 | 39.53 | 39.85 | 38.82 | 39 | -1.39% | 6,312 | 24,742,043 |
| 2025-01-03 | 40.88 | 41.11 | 39.4 | 39.55 | -3.44% | 14,137 | 56,692,936 |
| 2025-01-02 | 41.61 | 42.28 | 40.61 | 40.96 | -2.68% | 17,442 | 72,367,191 |
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：