股票概览
38.46
-2.88%
-1.14
39.6
开盘价
40.85
最高价
38.46
最低价
5,916
成交量
数据更新至: 2025-01-27
技术指标
39.39
MA5 (5日均线)
41.46
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 | 39.6 | 40.85 | 38.46 | 38.46 | -2.88% | 5,916 | 23,213,857 |
| 2025-01-24 | 39.61 | 40 | 39 | 39.6 | -0.03% | 5,879 | 23,254,157 |
| 2025-01-23 | 39.51 | 40.46 | 39.15 | 39.61 | +1.05% | 7,038 | 28,041,479 |
| 2025-01-22 | 39.8 | 40.15 | 39 | 39.2 | -2.22% | 9,249 | 36,334,357 |
| 2025-01-21 | 42.6 | 43.39 | 39 | 40.09 | -6.44% | 21,612 | 86,411,359 |
| 2025-01-20 | 43 | 46.45 | 41.38 | 42.85 | -0.33% | 26,915 | 118,598,565 |
| 2025-01-17 | 44.96 | 44.96 | 42.33 | 42.99 | -4.36% | 12,706 | 54,876,151 |
| 2025-01-16 | 43.33 | 45.29 | 43.3 | 44.95 | +3.33% | 15,367 | 68,702,151 |
| 2025-01-15 | 43.2 | 44.23 | 43 | 43.5 | +0.32% | 7,347 | 32,112,583 |
| 2025-01-14 | 41.84 | 43.98 | 41.84 | 43.36 | +3.61% | 12,776 | 55,461,205 |
| 2025-01-13 | 39.71 | 42.36 | 38.67 | 41.85 | +6.16% | 8,653 | 35,815,837 |
| 2025-01-10 | 40.67 | 41.2 | 39.39 | 39.42 | -1.92% | 4,155 | 16,671,166 |
| 2025-01-09 | 38.22 | 40.46 | 38.22 | 40.19 | +3.08% | 5,716 | 22,742,293 |
| 2025-01-08 | 40 | 40 | 38.13 | 38.99 | -3.18% | 5,300 | 20,712,685 |
| 2025-01-07 | 40.08 | 41.18 | 39.21 | 40.27 | -0.57% | 7,556 | 30,302,718 |
| 2025-01-06 | 41.56 | 41.56 | 38.73 | 40.5 | -3.57% | 7,827 | 31,364,014 |
| 2025-01-03 | 41.11 | 42.45 | 40.57 | 42 | +0.72% | 4,870 | 20,249,579 |
| 2025-01-02 | 43.61 | 43.61 | 41.01 | 41.7 | -3.7% | 7,566 | 31,552,148 |
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：