股票概览
40.3
-4.28%
-1.8
41.82
开盘价
42.11
最高价
40.23
最低价
11,184
成交量
数据更新至: 2025-01-27
技术指标
41.80
MA5 (5日均线)
41.16
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 | 41.82 | 42.11 | 40.23 | 40.3 | -4.28% | 11,184 | 45,855,398 |
| 2025-01-24 | 42.35 | 42.9 | 41.43 | 42.1 | -1.13% | 16,901 | 71,047,354 |
| 2025-01-23 | 42.12 | 43.9 | 41.4 | 42.58 | +1.38% | 21,312 | 91,171,901 |
| 2025-01-22 | 42 | 42.98 | 41.6 | 42 | 0% | 14,342 | 60,503,794 |
| 2025-01-21 | 40.21 | 42.95 | 40 | 42 | +3.52% | 27,221 | 113,208,515 |
| 2025-01-20 | 41.1 | 41.72 | 39.17 | 40.57 | -2.24% | 25,771 | 104,056,472 |
| 2025-01-17 | 40.39 | 41.78 | 40.1 | 41.5 | +2.14% | 20,553 | 84,300,569 |
| 2025-01-16 | 40.11 | 40.8 | 39.53 | 40.63 | +0.37% | 18,693 | 75,172,459 |
| 2025-01-15 | 40.19 | 40.8 | 39.12 | 40.48 | +2.61% | 34,473 | 137,519,394 |
| 2025-01-14 | 35.91 | 39.68 | 35.91 | 39.45 | +9.83% | 38,943 | 148,796,664 |
| 2025-01-13 | 36.33 | 37.29 | 35.51 | 35.92 | -2.47% | 16,403 | 59,307,475 |
| 2025-01-10 | 36.49 | 37.5 | 35.63 | 36.83 | +0.88% | 21,732 | 79,705,928 |
| 2025-01-09 | 37.52 | 37.73 | 36.16 | 36.51 | -0.63% | 32,578 | 120,398,669 |
| 2025-01-08 | 37.38 | 38.4 | 35.75 | 36.74 | -2.34% | 34,450 | 127,535,729 |
| 2025-01-07 | 36.06 | 37.78 | 36.06 | 37.62 | +2.9% | 30,714 | 113,940,046 |
| 2025-01-06 | 35.66 | 37.35 | 34.71 | 36.56 | +4.22% | 39,365 | 142,942,437 |
| 2025-01-03 | 33.84 | 35.99 | 33.52 | 35.08 | +4.72% | 30,925 | 108,319,699 |
| 2025-01-02 | 33.41 | 34.75 | 33.24 | 33.5 | -0.62% | 20,841 | 70,931,413 |
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：