股票概览
34.8
+2.02%
+0.69
34.2
开盘价
34.96
最高价
34.11
最低价
85,814
成交量
数据更新至: 2025-01-27
技术指标
34.48
MA5 (5日均线)
33.86
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 | 34.2 | 34.96 | 34.11 | 34.8 | +2.02% | 85,814 | 298,179,011 |
| 2025-01-24 | 34.2 | 34.49 | 33.9 | 34.11 | -0.93% | 64,118 | 218,734,314 |
| 2025-01-23 | 34.8 | 34.88 | 34.25 | 34.43 | +0.03% | 65,214 | 224,540,850 |
| 2025-01-22 | 34.5 | 35.06 | 34.02 | 34.42 | -0.66% | 66,096 | 227,206,809 |
| 2025-01-21 | 34.42 | 34.88 | 34.23 | 34.65 | +1.82% | 111,774 | 386,148,963 |
| 2025-01-20 | 33.18 | 34.48 | 32.8 | 34.03 | +3.34% | 121,335 | 411,683,888 |
| 2025-01-17 | 32.89 | 33.25 | 32.84 | 32.93 | -0.33% | 50,978 | 168,436,118 |
| 2025-01-16 | 33.04 | 33.25 | 32.62 | 33.04 | +0.03% | 69,581 | 229,154,930 |
| 2025-01-15 | 33.1 | 33.3 | 32.84 | 33.03 | -0.48% | 50,574 | 166,904,288 |
| 2025-01-14 | 32.3 | 33.26 | 32.28 | 33.19 | +2.63% | 82,166 | 271,232,386 |
| 2025-01-13 | 32.33 | 32.96 | 32.15 | 32.34 | -0.89% | 86,619 | 281,316,086 |
| 2025-01-10 | 32.42 | 32.95 | 32.17 | 32.63 | +0.77% | 112,023 | 366,068,517 |
| 2025-01-09 | 31.18 | 32.96 | 31 | 32.38 | +3.48% | 210,880 | 683,377,671 |
| 2025-01-08 | 31.6 | 31.88 | 30.95 | 31.29 | -1.14% | 102,205 | 320,402,016 |
| 2025-01-07 | 32.8 | 32.85 | 31.35 | 31.65 | -3.51% | 186,407 | 592,746,249 |
| 2025-01-06 | 33.1 | 33.2 | 32.6 | 32.8 | -0.39% | 111,855 | 367,345,079 |
| 2025-01-03 | 33.3 | 33.55 | 32.87 | 32.93 | -0.78% | 84,119 | 279,757,164 |
| 2025-01-02 | 34.68 | 34.97 | 32.9 | 33.19 | -4.08% | 198,467 | 663,988,168 |
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：