股票概览
39.98
-2.75%
-1.13
41.1
开盘价
41.14
最高价
39.97
最低价
25,836
成交量
数据更新至: 2025-01-27
技术指标
40.61
MA5 (5日均线)
40.39
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 | 41.1 | 41.14 | 39.97 | 39.98 | -2.75% | 25,836 | 104,775,273 |
| 2025-01-24 | 40.3 | 41.18 | 40.13 | 41.11 | +2.01% | 33,466 | 135,983,180 |
| 2025-01-23 | 40.97 | 41.51 | 40.28 | 40.3 | -0.49% | 37,937 | 155,696,044 |
| 2025-01-22 | 40.96 | 41.28 | 40.22 | 40.5 | -1.63% | 28,926 | 117,690,288 |
| 2025-01-21 | 40.69 | 41.25 | 39.88 | 41.17 | +2.06% | 42,949 | 175,032,395 |
| 2025-01-20 | 41.19 | 41.45 | 40.01 | 40.34 | -0.93% | 35,082 | 142,640,882 |
| 2025-01-17 | 39.45 | 41.5 | 39.35 | 40.72 | +2.34% | 46,296 | 187,729,816 |
| 2025-01-16 | 39.88 | 40.49 | 39.23 | 39.79 | +0.2% | 31,096 | 124,100,332 |
| 2025-01-15 | 40.08 | 40.19 | 39.39 | 39.71 | -1.39% | 34,788 | 138,205,736 |
| 2025-01-14 | 38.8 | 40.3 | 38.03 | 40.27 | +4.11% | 56,898 | 224,685,792 |
| 2025-01-13 | 37.98 | 38.68 | 37.21 | 38.68 | +0.73% | 20,003 | 76,134,030 |
| 2025-01-10 | 39.35 | 40.2 | 38.4 | 38.4 | -2.41% | 27,100 | 107,073,621 |
| 2025-01-09 | 39.28 | 40.3 | 39.21 | 39.35 | +0.46% | 28,787 | 114,531,314 |
| 2025-01-08 | 39.38 | 39.94 | 37.95 | 39.17 | -1.46% | 37,652 | 146,493,479 |
| 2025-01-07 | 38.95 | 39.8 | 38.61 | 39.75 | +2.29% | 27,467 | 107,938,976 |
| 2025-01-06 | 39.26 | 39.65 | 38.06 | 38.86 | -1.37% | 21,560 | 84,047,682 |
| 2025-01-03 | 40.5 | 40.89 | 39.29 | 39.4 | -2.11% | 25,095 | 100,729,109 |
| 2025-01-02 | 41.6 | 41.95 | 39.8 | 40.25 | -2.85% | 30,442 | 124,267,069 |
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：