股票概览
44.17
+1.08%
+0.47
43.62
开盘价
44.38
最高价
43.49
最低价
30,406
成交量
数据更新至: 2025-01-27
技术指标
43.19
MA5 (5日均线)
41.02
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 | 43.62 | 44.38 | 43.49 | 44.17 | +1.08% | 30,406 | 134,045,470 |
| 2025-01-24 | 43.51 | 44.13 | 43 | 43.7 | +0.21% | 31,502 | 137,065,930 |
| 2025-01-23 | 43.5 | 44.34 | 43.06 | 43.61 | +0.51% | 45,826 | 201,213,304 |
| 2025-01-22 | 41 | 43.72 | 40.7 | 43.39 | +5.62% | 65,437 | 278,127,465 |
| 2025-01-21 | 40.37 | 41.3 | 39.95 | 41.08 | +2.09% | 34,432 | 139,474,856 |
| 2025-01-20 | 39.58 | 40.62 | 39.5 | 40.24 | +2.39% | 30,360 | 121,853,195 |
| 2025-01-17 | 38.1 | 39.86 | 38.1 | 39.3 | +3.15% | 34,746 | 136,389,626 |
| 2025-01-16 | 38.12 | 38.97 | 37.85 | 38.1 | +0.29% | 25,016 | 95,957,105 |
| 2025-01-15 | 38.74 | 38.74 | 37.74 | 37.99 | -1.58% | 23,023 | 87,341,611 |
| 2025-01-14 | 37.69 | 38.85 | 37.44 | 38.6 | +3.13% | 30,319 | 115,918,184 |
| 2025-01-13 | 37.14 | 37.74 | 36.99 | 37.43 | +0.65% | 21,148 | 79,166,027 |
| 2025-01-10 | 37.76 | 38.1 | 37.18 | 37.19 | -1.51% | 20,424 | 76,711,429 |
| 2025-01-09 | 37.65 | 38.17 | 37.53 | 37.76 | +0.11% | 19,689 | 74,664,578 |
| 2025-01-08 | 38.5 | 38.51 | 36.81 | 37.72 | -1.77% | 40,911 | 154,228,411 |
| 2025-01-07 | 38.81 | 39.05 | 38.09 | 38.4 | -1.31% | 25,330 | 97,375,965 |
| 2025-01-06 | 39.34 | 39.78 | 38.49 | 38.91 | -1.07% | 26,075 | 101,873,070 |
| 2025-01-03 | 39.08 | 40.86 | 39.01 | 39.33 | +1.47% | 42,536 | 169,938,863 |
| 2025-01-02 | 38.85 | 39.93 | 38.4 | 38.76 | -0.1% | 38,286 | 150,153,326 |
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：