股票概览
43.43
+1.12%
+0.48
43.56
开盘价
45.09
最高价
42.61
最低价
29,620
成交量
数据更新至: 2025-01-27
技术指标
42.32
MA5 (5日均线)
42.21
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 | 43.56 | 45.09 | 42.61 | 43.43 | +1.12% | 29,620 | 129,861,031 |
| 2025-01-24 | 41.14 | 43.06 | 41.14 | 42.95 | +3.97% | 20,800 | 88,200,053 |
| 2025-01-23 | 42.14 | 42.91 | 41.31 | 41.31 | -1.08% | 14,472 | 61,188,299 |
| 2025-01-22 | 42.02 | 42.26 | 41.23 | 41.76 | -0.9% | 10,331 | 43,092,132 |
| 2025-01-21 | 42.47 | 42.75 | 41.14 | 42.14 | +0.05% | 12,914 | 54,109,795 |
| 2025-01-20 | 41.82 | 42.26 | 41.14 | 42.12 | +1.23% | 11,332 | 47,438,129 |
| 2025-01-17 | 41.7 | 42.48 | 41.5 | 41.61 | -1.23% | 12,477 | 52,265,984 |
| 2025-01-16 | 42.09 | 43.08 | 41.77 | 42.13 | +0.33% | 14,369 | 60,919,158 |
| 2025-01-15 | 42.63 | 42.67 | 41.79 | 41.99 | -1.59% | 16,789 | 70,682,544 |
| 2025-01-14 | 42.3 | 43.3 | 41.65 | 42.67 | +1.62% | 26,571 | 113,163,681 |
| 2025-01-13 | 39.68 | 42.44 | 38.89 | 41.99 | +5.72% | 24,324 | 99,696,467 |
| 2025-01-10 | 39.75 | 40.95 | 39.52 | 39.72 | -0.15% | 19,276 | 77,450,936 |
| 2025-01-09 | 38.84 | 40.24 | 38.58 | 39.78 | +1.22% | 17,719 | 70,592,932 |
| 2025-01-08 | 39.5 | 39.95 | 37.9 | 39.3 | -0.83% | 17,452 | 68,251,810 |
| 2025-01-07 | 38.66 | 39.86 | 37.88 | 39.63 | +2.72% | 21,079 | 81,704,434 |
| 2025-01-06 | 38.82 | 39.31 | 37.61 | 38.58 | -0.39% | 26,944 | 103,174,746 |
| 2025-01-03 | 39.37 | 39.81 | 38.61 | 38.73 | -1.22% | 25,254 | 98,937,795 |
| 2025-01-02 | 40.75 | 40.79 | 38.8 | 39.21 | -3.9% | 25,707 | 102,385,965 |
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：