股票概览
42
-4.48%
-1.97
44.1
开盘价
44.2
最高价
42
最低价
22,680
成交量
数据更新至: 2025-01-27
技术指标
43.16
MA5 (5日均线)
43.50
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 | 44.1 | 44.2 | 42 | 42 | -4.48% | 22,680 | 97,669,782 |
| 2025-01-24 | 43.55 | 44.8 | 43.2 | 43.97 | +2.23% | 30,789 | 135,981,628 |
| 2025-01-23 | 43.5 | 44.67 | 43.01 | 43.01 | +0.19% | 19,191 | 84,182,896 |
| 2025-01-22 | 43.76 | 43.76 | 42.6 | 42.93 | -2.14% | 10,452 | 45,004,271 |
| 2025-01-21 | 44.1 | 44.19 | 42.93 | 43.87 | -0.25% | 12,291 | 53,447,823 |
| 2025-01-20 | 43.6 | 44.17 | 43.41 | 43.98 | +1.06% | 11,802 | 51,690,031 |
| 2025-01-17 | 43.85 | 44.4 | 43.2 | 43.52 | -1.49% | 12,967 | 56,562,028 |
| 2025-01-16 | 43.65 | 44.46 | 43.2 | 44.18 | +1.21% | 18,028 | 79,261,654 |
| 2025-01-15 | 43.8 | 44.5 | 42.81 | 43.65 | -0.57% | 19,874 | 86,722,879 |
| 2025-01-14 | 41.15 | 43.9 | 40.85 | 43.9 | +7.13% | 25,022 | 106,719,541 |
| 2025-01-13 | 40.01 | 41.19 | 39.81 | 40.98 | +0.07% | 9,426 | 38,312,895 |
| 2025-01-10 | 42.5 | 43.14 | 40.95 | 40.95 | -4.61% | 18,807 | 78,842,965 |
| 2025-01-09 | 41.48 | 42.95 | 41.35 | 42.93 | +3.45% | 23,072 | 97,977,144 |
| 2025-01-08 | 41.9 | 42.3 | 40.13 | 41.5 | -1% | 18,487 | 76,375,132 |
| 2025-01-07 | 41.84 | 41.92 | 40.75 | 41.92 | +0.99% | 13,617 | 56,324,071 |
| 2025-01-06 | 41.5 | 42.1 | 40.55 | 41.51 | 0% | 11,570 | 48,064,732 |
| 2025-01-03 | 43.45 | 44.39 | 41.41 | 41.51 | -4.46% | 21,495 | 91,974,449 |
| 2025-01-02 | 44.98 | 45.17 | 43.21 | 43.45 | -3.44% | 12,955 | 57,265,615 |
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：