股票概览
37.9
-1.89%
-0.73
39.77
开盘价
39.77
最高价
37.08
最低价
140,466
成交量
数据更新至: 2025-01-27
技术指标
38.21
MA5 (5日均线)
38.00
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 | 39.77 | 39.77 | 37.08 | 37.9 | -1.89% | 140,466 | 532,559,969 |
| 2025-01-24 | 37 | 40.3 | 37 | 38.63 | +4.18% | 196,970 | 767,407,451 |
| 2025-01-23 | 39.1 | 40.67 | 36.66 | 37.08 | -4.58% | 205,706 | 794,570,288 |
| 2025-01-22 | 38.2 | 39.91 | 37.02 | 38.86 | +0.7% | 175,957 | 674,428,862 |
| 2025-01-21 | 37.66 | 39.31 | 36.3 | 38.59 | +2.39% | 153,646 | 584,693,687 |
| 2025-01-20 | 38 | 39.28 | 37.5 | 37.69 | -1.46% | 138,665 | 531,695,684 |
| 2025-01-17 | 37.97 | 39.1 | 37.43 | 38.25 | -0.78% | 131,354 | 502,154,883 |
| 2025-01-16 | 37 | 39.58 | 36.41 | 38.55 | +5.3% | 191,080 | 725,933,275 |
| 2025-01-15 | 37.5 | 38.77 | 36.3 | 36.61 | -3.25% | 145,066 | 536,149,392 |
| 2025-01-14 | 37.22 | 38.5 | 36.2 | 37.84 | +2.69% | 179,288 | 675,450,675 |
| 2025-01-13 | 34 | 37.33 | 33.07 | 36.85 | +5.32% | 192,309 | 684,137,156 |
| 2025-01-10 | 33.83 | 38 | 33.51 | 34.99 | +4.39% | 230,461 | 830,955,197 |
| 2025-01-09 | 32 | 34.49 | 32 | 33.52 | +4.16% | 129,485 | 433,129,967 |
| 2025-01-08 | 32.4 | 32.8 | 31 | 32.18 | -2.54% | 125,709 | 403,350,159 |
| 2025-01-07 | 31.47 | 33.46 | 31.33 | 33.02 | +5.66% | 109,962 | 355,297,284 |
| 2025-01-06 | 31.86 | 32.25 | 30.66 | 31.25 | -1.36% | 70,875 | 221,725,037 |
| 2025-01-03 | 32.93 | 33.55 | 31.53 | 31.68 | -2.22% | 106,009 | 342,593,974 |
| 2025-01-02 | 33.5 | 33.9 | 32 | 32.4 | -3.25% | 101,216 | 333,887,526 |
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：