股票概览
42.5
+1.38%
+0.58
41.92
开盘价
43.03
最高价
41.38
最低价
40,338
成交量
数据更新至: 2025-01-27
技术指标
42.56
MA5 (5日均线)
41.70
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 | 41.92 | 43.03 | 41.38 | 42.5 | +1.38% | 40,338 | 171,613,279 |
| 2025-01-24 | 41.53 | 42.05 | 40.81 | 41.92 | +0.84% | 35,791 | 148,832,446 |
| 2025-01-23 | 44.06 | 44.19 | 41.02 | 41.57 | -5.2% | 79,234 | 334,792,957 |
| 2025-01-22 | 44.02 | 45.5 | 43.05 | 43.85 | +2.1% | 104,044 | 459,607,779 |
| 2025-01-21 | 41.63 | 43.04 | 41.41 | 42.95 | +3.17% | 52,985 | 223,784,115 |
| 2025-01-20 | 40.6 | 42.16 | 40.6 | 41.63 | +3.35% | 44,987 | 187,676,405 |
| 2025-01-17 | 40.01 | 40.95 | 39.2 | 40.28 | +0.45% | 37,385 | 150,593,867 |
| 2025-01-16 | 40.14 | 40.7 | 39.06 | 40.1 | -0.07% | 78,087 | 311,121,220 |
| 2025-01-15 | 42 | 42.48 | 39.9 | 40.13 | -4.66% | 45,133 | 184,646,981 |
| 2025-01-14 | 41.03 | 42.34 | 40.64 | 42.09 | +2.73% | 37,535 | 156,842,159 |
| 2025-01-13 | 40.7 | 42.05 | 40.52 | 40.97 | -0.1% | 45,288 | 186,444,367 |
| 2025-01-10 | 41.58 | 43.49 | 40.96 | 41.01 | -3.14% | 45,682 | 191,083,936 |
| 2025-01-09 | 44.63 | 44.63 | 42.33 | 42.34 | -5.15% | 62,999 | 273,099,443 |
| 2025-01-08 | 42.97 | 44.89 | 42.76 | 44.64 | +3.33% | 55,687 | 244,942,321 |
| 2025-01-07 | 42.4 | 43.4 | 41.6 | 43.2 | +1.27% | 46,894 | 200,320,825 |
| 2025-01-06 | 41.9 | 42.67 | 40.9 | 42.66 | +1.81% | 34,901 | 147,051,319 |
| 2025-01-03 | 41.35 | 42.8 | 41.35 | 41.9 | +0.53% | 48,414 | 203,631,799 |
| 2025-01-02 | 40.8 | 42.7 | 40.49 | 41.68 | +1.61% | 68,235 | 284,640,080 |
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：