股票概览
37.19
-2.62%
-1
38.57
开盘价
38.7
最高价
37.18
最低价
57,346
成交量
数据更新至: 2025-01-27
技术指标
37.49
MA5 (5日均线)
36.80
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 | 38.57 | 38.7 | 37.18 | 37.19 | -2.62% | 57,346 | 216,980,086 |
| 2025-01-24 | 37 | 38.2 | 36.9 | 38.19 | +2.55% | 64,946 | 244,801,941 |
| 2025-01-23 | 37.7 | 38.12 | 37.24 | 37.24 | -0.03% | 64,911 | 244,676,937 |
| 2025-01-22 | 37.51 | 38 | 37.1 | 37.25 | -0.88% | 59,891 | 224,977,130 |
| 2025-01-21 | 38.62 | 38.63 | 37.06 | 37.58 | +2.96% | 96,733 | 365,134,704 |
| 2025-01-20 | 36.22 | 36.57 | 35.92 | 36.5 | +1.42% | 37,719 | 137,014,807 |
| 2025-01-17 | 35.5 | 36.22 | 35.46 | 35.99 | +0.33% | 26,755 | 95,913,653 |
| 2025-01-16 | 36.08 | 36.61 | 35.31 | 35.87 | -0.33% | 40,799 | 146,768,466 |
| 2025-01-15 | 36.15 | 36.41 | 35.77 | 35.99 | -0.44% | 36,384 | 131,054,657 |
| 2025-01-14 | 34.2 | 36.21 | 34.1 | 36.15 | +5.7% | 60,548 | 214,530,921 |
| 2025-01-13 | 34.06 | 35.23 | 33.4 | 34.2 | -0.84% | 32,296 | 110,274,509 |
| 2025-01-10 | 35 | 35.96 | 34.48 | 34.49 | -2.02% | 45,844 | 161,734,914 |
| 2025-01-09 | 35.06 | 35.88 | 34.9 | 35.2 | -0.28% | 46,229 | 163,182,723 |
| 2025-01-08 | 35.96 | 35.96 | 33.83 | 35.3 | +1.85% | 66,183 | 232,563,165 |
| 2025-01-07 | 33.41 | 34.67 | 33.31 | 34.66 | +3% | 41,528 | 141,617,398 |
| 2025-01-06 | 33.2 | 34.18 | 32.03 | 33.65 | +1.39% | 36,994 | 123,506,290 |
| 2025-01-03 | 35.66 | 35.88 | 33.05 | 33.19 | -6.61% | 49,051 | 167,918,336 |
| 2025-01-02 | 36.59 | 37 | 35.01 | 35.54 | -2.87% | 40,172 | 144,560,068 |
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：