股票概览
39
-5.34%
-2.2
42
开盘价
42.2
最高价
39
最低价
168,372
成交量
数据更新至: 2025-01-27
技术指标
39.20
MA5 (5日均线)
38.07
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 | 42 | 42.2 | 39 | 39 | -5.34% | 168,372 | 676,844,454 |
| 2025-01-24 | 38.38 | 41.35 | 38.24 | 41.2 | +7.18% | 201,416 | 807,555,394 |
| 2025-01-23 | 38.9 | 39.5 | 38.23 | 38.44 | -0.31% | 144,453 | 559,963,808 |
| 2025-01-22 | 38.4 | 39.39 | 38.02 | 38.56 | -0.67% | 122,213 | 470,889,554 |
| 2025-01-21 | 36.78 | 38.9 | 36.41 | 38.82 | +6.15% | 195,026 | 737,918,608 |
| 2025-01-20 | 36.66 | 37.66 | 36.38 | 36.57 | +0.74% | 134,319 | 497,251,678 |
| 2025-01-17 | 36 | 36.83 | 35.5 | 36.3 | 0% | 119,356 | 432,216,402 |
| 2025-01-16 | 37.76 | 38.03 | 36.28 | 36.3 | -3.23% | 152,440 | 565,021,934 |
| 2025-01-15 | 37.95 | 38.28 | 37.21 | 37.51 | -1.16% | 145,479 | 548,722,535 |
| 2025-01-14 | 36.5 | 38.35 | 36.01 | 37.95 | +5.45% | 205,544 | 771,673,613 |
| 2025-01-13 | 36.26 | 37.21 | 35.41 | 35.99 | -2.39% | 137,812 | 498,904,181 |
| 2025-01-10 | 36.33 | 38.75 | 36.13 | 36.87 | +1.26% | 189,429 | 711,615,192 |
| 2025-01-09 | 37.5 | 37.89 | 36.41 | 36.41 | -3.65% | 168,623 | 626,448,668 |
| 2025-01-08 | 35.4 | 38.3 | 35.11 | 37.79 | +5.94% | 200,032 | 730,285,931 |
| 2025-01-07 | 36.03 | 36.7 | 33.71 | 35.67 | -1.74% | 279,695 | 976,897,946 |
| 2025-01-06 | 36.45 | 37.3 | 35.91 | 36.3 | +2.83% | 184,144 | 675,019,959 |
| 2025-01-03 | 38.28 | 38.48 | 35 | 35.3 | -7.01% | 197,974 | 719,417,438 |
| 2025-01-02 | 39.68 | 40.55 | 37.41 | 37.96 | -3.06% | 188,292 | 736,913,494 |
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：