股票概览
40.69
-1.48%
-0.61
41.4
开盘价
41.8
最高价
40.66
最低价
41,030
成交量
数据更新至: 2025-01-27
技术指标
40.69
MA5 (5日均线)
40.91
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 | 41.4 | 41.8 | 40.66 | 40.69 | -1.48% | 41,030 | 168,611,767 |
| 2025-01-24 | 40.41 | 41.68 | 40.33 | 41.3 | +1.9% | 42,581 | 175,486,464 |
| 2025-01-23 | 40.7 | 41.65 | 40.2 | 40.53 | +0.92% | 40,850 | 167,270,960 |
| 2025-01-22 | 40.74 | 40.74 | 39.91 | 40.16 | -1.52% | 29,584 | 118,976,592 |
| 2025-01-21 | 41.29 | 41.4 | 40.43 | 40.78 | -0.75% | 28,793 | 117,158,869 |
| 2025-01-20 | 41.52 | 42.08 | 41.01 | 41.09 | -0.48% | 33,089 | 137,179,900 |
| 2025-01-17 | 41.1 | 41.88 | 40.77 | 41.29 | -0.39% | 29,586 | 122,100,777 |
| 2025-01-16 | 41.19 | 42.29 | 41 | 41.45 | +1.12% | 37,681 | 156,616,324 |
| 2025-01-15 | 40.75 | 41.83 | 40.01 | 40.99 | +0.49% | 48,300 | 197,685,119 |
| 2025-01-14 | 39.2 | 40.79 | 38.71 | 40.79 | +4.8% | 44,306 | 177,269,670 |
| 2025-01-13 | 38.2 | 39.43 | 38.01 | 38.92 | +1.25% | 36,082 | 140,124,990 |
| 2025-01-10 | 39.8 | 40.15 | 38.38 | 38.44 | -3.51% | 38,134 | 149,103,356 |
| 2025-01-09 | 39.5 | 40.72 | 39.34 | 39.84 | +0.45% | 33,935 | 136,169,985 |
| 2025-01-08 | 40.22 | 40.38 | 38.74 | 39.66 | -2.17% | 50,419 | 199,476,011 |
| 2025-01-07 | 40.79 | 40.92 | 39.88 | 40.54 | -0.52% | 35,189 | 142,007,910 |
| 2025-01-06 | 40.82 | 41.5 | 40.3 | 40.75 | +0.02% | 32,663 | 133,170,919 |
| 2025-01-03 | 42.1 | 42.46 | 40.7 | 40.74 | -2.88% | 35,569 | 148,005,901 |
| 2025-01-02 | 43.3 | 43.86 | 41.68 | 41.95 | -3.14% | 55,032 | 234,090,839 |
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：