股票概览
39.36
-2.02%
-0.81
40.18
开盘价
40.35
最高价
39.12
最低价
3,980
成交量
数据更新至: 2025-01-27
技术指标
39.37
MA5 (5日均线)
38.66
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 | 40.18 | 40.35 | 39.12 | 39.36 | -2.02% | 3,980 | 15,770,543 |
| 2025-01-24 | 39.6 | 40.33 | 38.8 | 40.17 | +1.8% | 5,395 | 21,334,456 |
| 2025-01-23 | 39.13 | 40.8 | 39.05 | 39.46 | +1.31% | 5,677 | 22,691,175 |
| 2025-01-22 | 38.73 | 39.14 | 38.34 | 38.95 | +0.13% | 3,519 | 13,647,332 |
| 2025-01-21 | 38.05 | 39.33 | 38.05 | 38.9 | +1.33% | 3,031 | 11,730,211 |
| 2025-01-20 | 38.33 | 38.65 | 37.91 | 38.39 | +1.05% | 2,474 | 9,498,608 |
| 2025-01-17 | 37.55 | 38.25 | 37.39 | 37.99 | +0.56% | 1,870 | 7,082,212 |
| 2025-01-16 | 37.84 | 38.35 | 37.53 | 37.78 | +0.51% | 2,199 | 8,337,996 |
| 2025-01-15 | 38 | 38.02 | 37.49 | 37.59 | -0.97% | 2,855 | 10,776,387 |
| 2025-01-14 | 36.35 | 38.04 | 36.35 | 37.96 | +4% | 4,156 | 15,630,222 |
| 2025-01-13 | 35.22 | 36.58 | 34.9 | 36.5 | +1.36% | 2,806 | 10,071,787 |
| 2025-01-10 | 36.6 | 37.2 | 36 | 36.01 | -1.93% | 2,493 | 9,140,523 |
| 2025-01-09 | 36.53 | 37.19 | 36.53 | 36.72 | +0.14% | 2,285 | 8,418,983 |
| 2025-01-08 | 37.32 | 37.32 | 35.92 | 36.67 | -1.61% | 3,613 | 13,250,378 |
| 2025-01-07 | 36.28 | 37.27 | 36.13 | 37.27 | +2.81% | 3,230 | 11,843,328 |
| 2025-01-06 | 36.96 | 37.45 | 36.05 | 36.25 | -1.68% | 3,957 | 14,484,465 |
| 2025-01-03 | 37.56 | 38.98 | 36.85 | 36.87 | -2.97% | 4,350 | 16,455,962 |
| 2025-01-02 | 39.66 | 39.66 | 37.63 | 38 | -4.19% | 6,822 | 26,219,119 |
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：