股票概览
35.36
+0.6%
+0.21
35.25
开盘价
35.95
最高价
35.06
最低价
7,126
成交量
数据更新至: 2025-01-27
技术指标
35.26
MA5 (5日均线)
35.05
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 | 35.25 | 35.95 | 35.06 | 35.36 | +0.6% | 7,126 | 25,346,322 |
| 2025-01-24 | 34.8 | 35.27 | 34.76 | 35.15 | +0.34% | 6,384 | 22,373,307 |
| 2025-01-23 | 35.47 | 35.8 | 34.9 | 35.03 | -0.62% | 7,295 | 25,734,980 |
| 2025-01-22 | 35.32 | 35.65 | 35.09 | 35.25 | -0.68% | 6,267 | 22,143,406 |
| 2025-01-21 | 35.59 | 35.76 | 35.06 | 35.49 | +0.23% | 5,477 | 19,360,008 |
| 2025-01-20 | 34.9 | 35.59 | 34.9 | 35.41 | +1.32% | 10,096 | 35,713,132 |
| 2025-01-17 | 34.51 | 34.95 | 34.26 | 34.95 | +1.01% | 8,884 | 30,780,363 |
| 2025-01-16 | 35.12 | 35.66 | 34.35 | 34.6 | -0.46% | 14,250 | 49,865,103 |
| 2025-01-15 | 34.66 | 34.86 | 34.38 | 34.76 | +0.67% | 5,674 | 19,660,135 |
| 2025-01-14 | 33.12 | 34.59 | 32.97 | 34.53 | +4.76% | 7,919 | 26,916,094 |
| 2025-01-13 | 33.33 | 33.6 | 32.6 | 32.96 | -1.61% | 7,459 | 24,664,299 |
| 2025-01-10 | 33.67 | 34.16 | 33.4 | 33.5 | -1.06% | 5,335 | 18,046,318 |
| 2025-01-09 | 33.87 | 34.37 | 33.68 | 33.86 | -0.41% | 4,420 | 15,032,929 |
| 2025-01-08 | 33.38 | 34.17 | 32.7 | 34 | +1.86% | 7,090 | 23,772,103 |
| 2025-01-07 | 32.78 | 33.39 | 32.43 | 33.38 | +1.95% | 6,277 | 20,711,768 |
| 2025-01-06 | 32.33 | 32.97 | 31.46 | 32.74 | -0.46% | 7,542 | 24,511,518 |
| 2025-01-03 | 34.27 | 34.62 | 32.78 | 32.89 | -4.11% | 11,046 | 37,095,952 |
| 2025-01-02 | 34.92 | 35.4 | 33.92 | 34.3 | -1.78% | 10,446 | 36,231,311 |
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：