股票概览
41.06
+0.86%
+0.35
40.97
开盘价
42.33
最高价
40.88
最低价
6,713
成交量
数据更新至: 2025-01-27
技术指标
41.75
MA5 (5日均线)
41.65
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 | 40.97 | 42.33 | 40.88 | 41.06 | +0.86% | 6,713 | 27,815,870 |
| 2025-01-24 | 41.65 | 41.94 | 40.5 | 40.71 | -3.39% | 11,711 | 48,135,377 |
| 2025-01-23 | 41.77 | 43.29 | 41.53 | 42.14 | -0.21% | 12,301 | 51,831,043 |
| 2025-01-22 | 42.3 | 42.6 | 41.66 | 42.23 | -0.85% | 4,793 | 20,164,180 |
| 2025-01-21 | 41.88 | 42.95 | 40.97 | 42.59 | +2.8% | 9,569 | 40,426,741 |
| 2025-01-20 | 42.19 | 42.92 | 41.24 | 41.43 | -1.5% | 10,229 | 42,816,952 |
| 2025-01-17 | 41.08 | 42.24 | 40.55 | 42.06 | +2.06% | 8,426 | 35,002,240 |
| 2025-01-16 | 41.59 | 42.27 | 40.66 | 41.21 | -0.17% | 9,917 | 40,870,743 |
| 2025-01-15 | 41.69 | 41.97 | 40.9 | 41.28 | -1.22% | 8,091 | 33,387,596 |
| 2025-01-14 | 40.89 | 41.82 | 40.8 | 41.79 | +1.6% | 12,237 | 50,545,185 |
| 2025-01-13 | 40.55 | 42 | 39.93 | 41.13 | +2.21% | 15,637 | 64,428,808 |
| 2025-01-10 | 39.21 | 42 | 39.21 | 40.24 | +2.63% | 16,713 | 67,870,070 |
| 2025-01-09 | 39.42 | 39.84 | 38.69 | 39.21 | -1.23% | 12,593 | 49,332,759 |
| 2025-01-08 | 40 | 40.2 | 38.5 | 39.7 | -0.77% | 13,319 | 52,357,791 |
| 2025-01-07 | 40.01 | 40.88 | 38.83 | 40.01 | -0.67% | 14,528 | 57,732,640 |
| 2025-01-06 | 39.66 | 41.85 | 39.45 | 40.28 | +4.03% | 24,556 | 100,050,323 |
| 2025-01-03 | 39.2 | 40.59 | 38.5 | 38.72 | -1.25% | 14,967 | 59,202,073 |
| 2025-01-02 | 40.34 | 40.63 | 38.55 | 39.21 | -2.41% | 23,669 | 93,180,894 |
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：