股票概览
42.93
-0.83%
-0.36
43.08
开盘价
43.44
最高价
42.6
最低价
4,810
成交量
数据更新至: 2025-01-27
技术指标
42.75
MA5 (5日均线)
41.38
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 | 43.08 | 43.44 | 42.6 | 42.93 | -0.83% | 4,810 | 20,668,987 |
| 2025-01-24 | 43.01 | 44 | 42.35 | 43.29 | -0.41% | 12,496 | 53,991,986 |
| 2025-01-23 | 41.88 | 44.4 | 41.68 | 43.47 | +4.04% | 23,274 | 101,178,242 |
| 2025-01-22 | 42 | 43.23 | 40.9 | 41.78 | -1.21% | 14,101 | 58,685,287 |
| 2025-01-21 | 41 | 42.43 | 40.35 | 42.29 | +2.45% | 14,738 | 61,556,018 |
| 2025-01-20 | 40.7 | 42.98 | 40.62 | 41.28 | +3.56% | 23,354 | 97,987,547 |
| 2025-01-17 | 38.26 | 40.59 | 38.26 | 39.86 | +3% | 10,691 | 42,528,051 |
| 2025-01-16 | 39.55 | 40.07 | 38.15 | 38.7 | -2.59% | 9,408 | 36,579,147 |
| 2025-01-15 | 40.5 | 40.76 | 39.39 | 39.73 | -1.88% | 7,961 | 31,673,371 |
| 2025-01-14 | 39.27 | 40.7 | 39.15 | 40.49 | +2.51% | 13,803 | 55,386,119 |
| 2025-01-13 | 38.46 | 41.09 | 38.46 | 39.5 | +2.7% | 15,791 | 63,365,360 |
| 2025-01-10 | 38.38 | 38.92 | 37.64 | 38.46 | +0.13% | 6,120 | 23,389,956 |
| 2025-01-09 | 38.2 | 38.75 | 37.74 | 38.41 | -0.23% | 7,075 | 27,129,134 |
| 2025-01-08 | 37.2 | 38.8 | 37.02 | 38.5 | +3.63% | 12,448 | 47,274,283 |
| 2025-01-07 | 36.78 | 37.37 | 36.12 | 37.15 | +0.41% | 5,782 | 21,238,746 |
| 2025-01-06 | 36.5 | 38.3 | 36.08 | 37 | +0.68% | 9,529 | 35,512,783 |
| 2025-01-03 | 38.55 | 38.81 | 36.68 | 36.75 | -5.01% | 9,808 | 36,990,260 |
| 2025-01-02 | 37.42 | 39 | 37.4 | 38.69 | +2.73% | 15,151 | 58,384,428 |
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：