股票概览
41.89
+1.87%
+0.77
41.51
开盘价
42.06
最高价
41.03
最低价
11,745
成交量
数据更新至: 2025-01-27
技术指标
41.28
MA5 (5日均线)
41.67
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 | 41.51 | 42.06 | 41.03 | 41.89 | +1.87% | 11,745 | 48,884,526 |
| 2025-01-24 | 41.36 | 41.51 | 40.64 | 41.12 | -0.58% | 7,545 | 30,943,570 |
| 2025-01-23 | 41.41 | 41.94 | 40.93 | 41.36 | +1.37% | 9,577 | 39,619,010 |
| 2025-01-22 | 41.12 | 41.41 | 40.6 | 40.8 | -0.99% | 6,050 | 24,771,734 |
| 2025-01-21 | 42.18 | 42.34 | 40.82 | 41.21 | -2.09% | 11,981 | 49,529,288 |
| 2025-01-20 | 42.6 | 43 | 41.88 | 42.09 | -1.13% | 8,935 | 37,866,365 |
| 2025-01-17 | 42.08 | 43.99 | 41.66 | 42.57 | +1.36% | 17,551 | 75,037,935 |
| 2025-01-16 | 41.65 | 42.3 | 41.4 | 42 | +0.84% | 7,218 | 30,266,025 |
| 2025-01-15 | 41.89 | 42.7 | 41.58 | 41.65 | -0.9% | 6,558 | 27,619,470 |
| 2025-01-14 | 41.2 | 42.15 | 40.85 | 42.03 | +1.72% | 10,668 | 44,557,211 |
| 2025-01-13 | 39.5 | 41.86 | 39.5 | 41.32 | +3.48% | 10,791 | 44,198,324 |
| 2025-01-10 | 40.19 | 41.22 | 39.65 | 39.93 | -0.37% | 8,837 | 35,560,446 |
| 2025-01-09 | 39.99 | 40.48 | 39.73 | 40.08 | -0.3% | 6,023 | 24,166,975 |
| 2025-01-08 | 40.49 | 40.94 | 39.62 | 40.2 | -0.96% | 5,358 | 21,591,470 |
| 2025-01-07 | 40.89 | 41 | 40 | 40.59 | -1.12% | 6,907 | 27,902,816 |
| 2025-01-06 | 41.28 | 41.61 | 40.55 | 41.05 | -0.56% | 7,753 | 31,757,486 |
| 2025-01-03 | 41.89 | 42.36 | 41.1 | 41.28 | -1.15% | 8,044 | 33,474,895 |
| 2025-01-02 | 41.99 | 42.42 | 41.4 | 41.76 | -0.29% | 10,491 | 43,949,721 |
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：