股票概览
41.26
-4.87%
-2.11
43.51
开盘价
43.65
最高价
41.22
最低价
51,023
成交量
数据更新至: 2025-01-27
技术指标
42.54
MA5 (5日均线)
42.13
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 | 43.51 | 43.65 | 41.22 | 41.26 | -4.87% | 51,023 | 216,420,137 |
| 2025-01-24 | 42.71 | 43.49 | 42.3 | 43.37 | +1.55% | 67,797 | 290,842,083 |
| 2025-01-23 | 42.78 | 43.8 | 42.55 | 42.71 | +0.78% | 76,421 | 330,122,630 |
| 2025-01-22 | 43 | 43.1 | 41.99 | 42.38 | -1.44% | 54,720 | 232,143,326 |
| 2025-01-21 | 42.78 | 43.48 | 41.7 | 43 | +1.49% | 84,306 | 359,905,340 |
| 2025-01-20 | 41.7 | 42.98 | 41.7 | 42.37 | +2.57% | 78,279 | 332,586,606 |
| 2025-01-17 | 40.69 | 42.26 | 39.95 | 41.31 | +1.1% | 73,390 | 301,985,939 |
| 2025-01-16 | 41.8 | 42.5 | 40.85 | 40.86 | -1.21% | 57,531 | 239,082,698 |
| 2025-01-15 | 42.8 | 42.8 | 41.16 | 41.36 | -3.14% | 66,063 | 276,294,477 |
| 2025-01-14 | 40.08 | 42.7 | 40.08 | 42.7 | +6.25% | 86,768 | 361,813,508 |
| 2025-01-13 | 41 | 41.33 | 39 | 40.19 | -5.08% | 76,623 | 308,197,136 |
| 2025-01-10 | 43.09 | 44.45 | 42.3 | 42.34 | -1.97% | 72,363 | 315,512,855 |
| 2025-01-09 | 43.4 | 44.33 | 43.18 | 43.19 | -1.35% | 61,179 | 266,945,188 |
| 2025-01-08 | 43.86 | 44.43 | 42.82 | 43.78 | -2.04% | 85,456 | 373,245,927 |
| 2025-01-07 | 43.18 | 44.72 | 42.71 | 44.69 | +3.81% | 97,699 | 429,726,661 |
| 2025-01-06 | 41.29 | 43.11 | 40.6 | 43.05 | +3.86% | 83,935 | 352,294,565 |
| 2025-01-03 | 41.03 | 42.1 | 40.39 | 41.45 | +1.82% | 83,840 | 346,260,566 |
| 2025-01-02 | 40.81 | 41.57 | 40.2 | 40.71 | -0.29% | 69,859 | 285,949,101 |
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：