股票概览
33.32
-2.26%
-0.77
34.13
开盘价
34.33
最高价
33.25
最低价
77,248
成交量
数据更新至: 2025-01-27
技术指标
33.96
MA5 (5日均线)
34.00
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 | 34.13 | 34.33 | 33.25 | 33.32 | -2.26% | 77,248 | 259,414,182 |
| 2025-01-24 | 34.4 | 35.1 | 33.93 | 34.09 | -1.33% | 137,409 | 473,009,009 |
| 2025-01-23 | 34.5 | 35.4 | 34.04 | 34.55 | +1.11% | 146,777 | 511,441,307 |
| 2025-01-22 | 33.21 | 34.26 | 33.11 | 34.17 | +1.42% | 142,664 | 482,320,725 |
| 2025-01-21 | 33.56 | 33.99 | 32.55 | 33.69 | +1.23% | 148,136 | 494,612,931 |
| 2025-01-20 | 32.2 | 33.59 | 32.14 | 33.28 | +4.59% | 224,006 | 739,518,232 |
| 2025-01-17 | 33.81 | 34.14 | 31.58 | 31.82 | -6.66% | 356,195 | 1,156,472,682 |
| 2025-01-16 | 34.85 | 35.38 | 33.4 | 34.09 | -1.93% | 154,528 | 529,668,148 |
| 2025-01-15 | 35.91 | 36.15 | 34.64 | 34.76 | -4.11% | 110,027 | 387,722,941 |
| 2025-01-14 | 35.2 | 36.4 | 34.52 | 36.25 | +3.16% | 137,053 | 486,374,068 |
| 2025-01-13 | 35.85 | 36.5 | 34.4 | 35.14 | -2.66% | 94,826 | 334,637,396 |
| 2025-01-10 | 36.98 | 37.48 | 36.1 | 36.1 | -2.19% | 58,251 | 214,434,947 |
| 2025-01-09 | 34.85 | 38.33 | 34.85 | 36.91 | +5.37% | 166,881 | 618,341,262 |
| 2025-01-08 | 35.1 | 35.35 | 34.06 | 35.03 | -0.45% | 63,399 | 219,843,274 |
| 2025-01-07 | 35.19 | 35.47 | 34.56 | 35.19 | -0.14% | 45,981 | 160,875,874 |
| 2025-01-06 | 34.65 | 35.35 | 34.41 | 35.24 | +1.64% | 66,045 | 231,101,264 |
| 2025-01-03 | 35.85 | 36.01 | 34.5 | 34.67 | -3.35% | 85,650 | 301,378,014 |
| 2025-01-02 | 37.59 | 38.66 | 35.53 | 35.87 | -4.19% | 113,414 | 415,681,727 |
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：