股票概览
35.02
-1.24%
-0.44
36
开盘价
36.08
最高价
34.73
最低价
20,149
成交量
数据更新至: 2025-01-27
技术指标
35.01
MA5 (5日均线)
35.03
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 | 36 | 36.08 | 34.73 | 35.02 | -1.24% | 20,149 | 71,265,811 |
| 2025-01-24 | 34.5 | 35.59 | 34.03 | 35.46 | +2.43% | 23,101 | 80,506,871 |
| 2025-01-23 | 34.69 | 35.68 | 34.6 | 34.62 | -0.14% | 23,265 | 81,922,571 |
| 2025-01-22 | 34.99 | 35.82 | 34.3 | 34.67 | -1.78% | 21,163 | 74,533,356 |
| 2025-01-21 | 35.19 | 35.56 | 34.57 | 35.3 | +0.34% | 18,279 | 63,925,392 |
| 2025-01-20 | 36 | 36.04 | 35 | 35.18 | -1.29% | 27,384 | 97,020,917 |
| 2025-01-17 | 34.26 | 36 | 34.02 | 35.64 | +3.15% | 39,323 | 138,958,614 |
| 2025-01-16 | 36 | 36 | 33.8 | 34.55 | -1.34% | 32,610 | 113,267,487 |
| 2025-01-15 | 34.71 | 35.88 | 34.61 | 35.02 | +0.46% | 26,839 | 94,343,855 |
| 2025-01-14 | 33.8 | 35 | 33.6 | 34.86 | +4.06% | 23,647 | 81,759,206 |
| 2025-01-13 | 32.69 | 33.82 | 32.2 | 33.5 | +0.96% | 17,349 | 57,604,355 |
| 2025-01-10 | 34.17 | 34.71 | 33.16 | 33.18 | -3.66% | 19,510 | 66,264,844 |
| 2025-01-09 | 34.23 | 35.34 | 34 | 34.44 | +0.64% | 23,301 | 81,111,428 |
| 2025-01-08 | 34.6 | 34.65 | 33.06 | 34.22 | -1.24% | 23,799 | 80,908,656 |
| 2025-01-07 | 32.6 | 34.7 | 32.6 | 34.65 | +6.35% | 29,837 | 100,874,721 |
| 2025-01-06 | 34.02 | 34.3 | 32.43 | 32.58 | -5.01% | 27,364 | 90,732,189 |
| 2025-01-03 | 35.2 | 35.79 | 34.3 | 34.3 | -3.27% | 30,776 | 106,814,341 |
| 2025-01-02 | 35.37 | 36.32 | 34.7 | 35.46 | -0.76% | 30,120 | 107,245,895 |
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：