股票概览
41
+0.1%
+0.04
41.47
开盘价
42.17
最高价
41
最低价
13,482
成交量
数据更新至: 2025-01-23
技术指标
41.09
MA5 (5日均线)
40.65
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-23 | 41.47 | 42.17 | 41 | 41 | +0.1% | 13,482 | 56,283,217 |
| 2025-01-22 | 40.99 | 41.47 | 40.75 | 40.96 | -0.7% | 7,005 | 28,706,197 |
| 2025-01-21 | 41.41 | 41.55 | 40.8 | 41.25 | +0.34% | 8,467 | 34,862,508 |
| 2025-01-20 | 41.48 | 41.75 | 40.8 | 41.11 | 0% | 9,794 | 40,242,645 |
| 2025-01-17 | 40.32 | 41.47 | 39.82 | 41.11 | +1.63% | 17,045 | 69,426,068 |
| 2025-01-16 | 40.97 | 41.46 | 39.8 | 40.45 | -0.86% | 12,930 | 52,630,768 |
| 2025-01-15 | 41.5 | 41.5 | 40.22 | 40.8 | -2.28% | 14,965 | 61,232,597 |
| 2025-01-14 | 39.89 | 41.75 | 39.42 | 41.75 | +3.86% | 25,595 | 104,082,404 |
| 2025-01-13 | 37.9 | 40.27 | 36.03 | 40.2 | +6.12% | 22,450 | 87,071,924 |
| 2025-01-10 | 37.52 | 39.02 | 37.35 | 37.88 | -0.03% | 15,320 | 59,073,304 |
| 2025-01-09 | 37.53 | 38.38 | 37.5 | 37.89 | +0.24% | 8,347 | 31,760,493 |
| 2025-01-08 | 38.46 | 38.46 | 36.53 | 37.8 | -1.82% | 12,834 | 48,149,306 |
| 2025-01-07 | 37.78 | 38.75 | 37.59 | 38.5 | +1.91% | 9,830 | 37,600,373 |
| 2025-01-06 | 37.88 | 38.47 | 36.73 | 37.78 | -0.26% | 8,638 | 32,590,209 |
| 2025-01-03 | 38.6 | 39.17 | 37.88 | 37.88 | -0.76% | 10,636 | 40,839,512 |
| 2025-01-02 | 39.28 | 40.07 | 37.79 | 38.17 | -3.51% | 11,295 | 43,969,458 |
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：