股票概览
40.3
-7.06%
-3.06
43.36
开盘价
43.76
最高价
40.3
最低价
33,370
成交量
数据更新至: 2025-01-27
技术指标
42.34
MA5 (5日均线)
41.60
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 | 43.36 | 43.76 | 40.3 | 40.3 | -7.06% | 33,370 | 138,438,288 |
| 2025-01-24 | 43.09 | 44.1 | 42.56 | 43.36 | +0.23% | 37,495 | 162,434,642 |
| 2025-01-23 | 42.52 | 44.24 | 42 | 43.26 | +2.17% | 48,654 | 211,387,976 |
| 2025-01-22 | 42 | 42.75 | 41.49 | 42.34 | -0.26% | 30,329 | 127,341,691 |
| 2025-01-21 | 40.3 | 42.52 | 39.69 | 42.45 | +5.89% | 53,300 | 220,474,794 |
| 2025-01-20 | 41.39 | 41.39 | 39.69 | 40.09 | -1.64% | 30,260 | 121,690,361 |
| 2025-01-17 | 40.22 | 41.58 | 40 | 40.76 | +0.64% | 26,764 | 109,436,446 |
| 2025-01-16 | 41.58 | 42.1 | 40 | 40.5 | -1.15% | 25,485 | 104,217,000 |
| 2025-01-15 | 42 | 42.1 | 40.72 | 40.97 | -2.41% | 26,056 | 107,167,369 |
| 2025-01-14 | 39.5 | 42.1 | 39.48 | 41.98 | +5.66% | 41,300 | 168,832,930 |
| 2025-01-13 | 39.15 | 40.35 | 38.86 | 39.73 | -0.48% | 29,152 | 115,294,221 |
| 2025-01-10 | 39.67 | 42.07 | 39.21 | 39.92 | +0.2% | 50,321 | 206,431,728 |
| 2025-01-09 | 39.98 | 40.69 | 39.47 | 39.84 | -1.02% | 24,209 | 96,866,684 |
| 2025-01-08 | 40.88 | 41.88 | 38.81 | 40.25 | -3.94% | 49,410 | 197,482,444 |
| 2025-01-07 | 39.28 | 43.28 | 38.77 | 41.9 | +6.67% | 40,513 | 165,234,294 |
| 2025-01-06 | 40 | 40.63 | 38.79 | 39.28 | -2.17% | 30,792 | 121,804,857 |
| 2025-01-03 | 41.63 | 42.21 | 40.09 | 40.15 | -3.67% | 27,443 | 113,263,894 |
| 2025-01-02 | 42.95 | 43.6 | 41.03 | 41.68 | -3.74% | 26,980 | 113,910,468 |
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：