股票概览
37.76
-2.55%
-0.99
38.75
开盘价
39.58
最高价
37.76
最低价
29,891
成交量
数据更新至: 2025-01-27
技术指标
38.29
MA5 (5日均线)
38.59
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 | 38.75 | 39.58 | 37.76 | 37.76 | -2.55% | 29,891 | 115,064,697 |
| 2025-01-24 | 38.03 | 39.11 | 38.01 | 38.75 | +1.36% | 31,737 | 122,994,094 |
| 2025-01-23 | 38.45 | 39.5 | 38.23 | 38.23 | +0.08% | 35,505 | 137,802,071 |
| 2025-01-22 | 38.24 | 38.47 | 37.79 | 38.2 | -0.83% | 21,687 | 82,647,513 |
| 2025-01-21 | 39.17 | 39.19 | 38.11 | 38.52 | -1.08% | 22,373 | 85,937,773 |
| 2025-01-20 | 38.88 | 39.66 | 38.87 | 38.94 | +0.44% | 24,978 | 97,751,873 |
| 2025-01-17 | 38.6 | 39.23 | 38.27 | 38.77 | +0.03% | 26,351 | 102,084,811 |
| 2025-01-16 | 38.81 | 39.8 | 38.36 | 38.76 | -0.13% | 26,349 | 102,785,462 |
| 2025-01-15 | 38.99 | 39.25 | 38.23 | 38.81 | -0.77% | 27,772 | 107,382,842 |
| 2025-01-14 | 37.51 | 39.15 | 37.18 | 39.11 | +4.74% | 39,400 | 151,121,688 |
| 2025-01-13 | 36.18 | 37.65 | 36.11 | 37.34 | +2.61% | 29,407 | 109,047,605 |
| 2025-01-10 | 37.84 | 38.1 | 36.39 | 36.39 | -3.24% | 31,256 | 116,390,087 |
| 2025-01-09 | 37.98 | 38.73 | 37.57 | 37.61 | -1.42% | 27,514 | 104,694,556 |
| 2025-01-08 | 38.41 | 38.62 | 37.08 | 38.15 | -0.68% | 39,405 | 149,638,978 |
| 2025-01-07 | 38.27 | 38.53 | 37.81 | 38.41 | +0.37% | 24,972 | 95,461,400 |
| 2025-01-06 | 38.12 | 39.03 | 37.8 | 38.27 | +0.71% | 32,558 | 124,826,182 |
| 2025-01-03 | 39 | 39.6 | 38 | 38 | -2.21% | 37,081 | 144,074,152 |
| 2025-01-02 | 40.06 | 40.22 | 38.54 | 38.86 | -2.97% | 37,710 | 148,778,115 |
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：