股票概览
39.91
-0.82%
-0.33
40.01
开盘价
40.72
最高价
39.91
最低价
29,944
成交量
数据更新至: 2025-01-27
技术指标
40.68
MA5 (5日均线)
40.70
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 | 40.01 | 40.72 | 39.91 | 39.91 | -0.82% | 29,944 | 120,432,952 |
| 2025-01-24 | 40.31 | 40.59 | 39.6 | 40.24 | -0.05% | 45,801 | 183,901,490 |
| 2025-01-23 | 41.25 | 41.75 | 40.18 | 40.26 | -2.52% | 66,301 | 270,517,712 |
| 2025-01-22 | 41.54 | 41.96 | 40.75 | 41.3 | -0.89% | 48,975 | 202,050,111 |
| 2025-01-21 | 40.9 | 41.98 | 40.51 | 41.67 | +1.71% | 71,866 | 298,022,791 |
| 2025-01-20 | 41.5 | 41.82 | 40.63 | 40.97 | 0% | 61,760 | 253,744,569 |
| 2025-01-17 | 40.47 | 41.19 | 40.38 | 40.97 | +0.69% | 41,554 | 169,470,155 |
| 2025-01-16 | 40.5 | 41.32 | 40.31 | 40.69 | +1.27% | 65,730 | 269,083,292 |
| 2025-01-15 | 40.6 | 40.66 | 39.51 | 40.18 | -1.64% | 70,149 | 281,385,767 |
| 2025-01-14 | 40.99 | 41.35 | 40.4 | 40.85 | -0.34% | 90,000 | 367,628,778 |
| 2025-01-13 | 39.25 | 41.4 | 39.25 | 40.99 | +3.88% | 121,587 | 494,379,990 |
| 2025-01-10 | 38.93 | 40.22 | 38.93 | 39.46 | +1% | 86,405 | 342,987,924 |
| 2025-01-09 | 38.82 | 39.93 | 38.69 | 39.07 | -0.2% | 42,830 | 168,653,399 |
| 2025-01-08 | 39.53 | 39.53 | 38.28 | 39.15 | -1.01% | 76,268 | 297,067,075 |
| 2025-01-07 | 38.38 | 41.05 | 38.27 | 39.55 | +3.05% | 132,132 | 527,311,800 |
| 2025-01-06 | 36.94 | 38.58 | 36.31 | 38.38 | +4.86% | 118,591 | 449,345,266 |
| 2025-01-03 | 35.7 | 37.54 | 35.66 | 36.6 | +2.75% | 103,851 | 382,812,891 |
| 2025-01-02 | 36.35 | 36.45 | 35.44 | 35.62 | -1.87% | 67,356 | 241,565,926 |
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：