股票概览
36.9
-1.99%
-0.75
38
开盘价
38.13
最高价
36.9
最低价
81,241
成交量
数据更新至: 2025-01-27
技术指标
37.37
MA5 (5日均线)
37.91
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 | 38.13 | 36.9 | 36.9 | -1.99% | 81,241 | 303,333,026 |
| 2025-01-24 | 37.18 | 37.9 | 36.97 | 37.65 | +1.24% | 72,258 | 271,133,992 |
| 2025-01-23 | 38 | 38.76 | 37.19 | 37.19 | -0.48% | 94,614 | 359,683,690 |
| 2025-01-22 | 37.6 | 37.7 | 37.21 | 37.37 | -1.01% | 63,136 | 236,174,026 |
| 2025-01-21 | 38.6 | 38.79 | 37.56 | 37.75 | -1.59% | 70,321 | 266,075,773 |
| 2025-01-20 | 38.33 | 39.13 | 38.2 | 38.36 | +1.27% | 84,996 | 327,225,277 |
| 2025-01-17 | 37.9 | 38.45 | 37.33 | 37.88 | -1.56% | 109,879 | 416,120,456 |
| 2025-01-16 | 38.8 | 39.43 | 38.08 | 38.48 | -0.39% | 81,710 | 316,638,714 |
| 2025-01-15 | 38.98 | 39.07 | 38.4 | 38.63 | -0.54% | 83,135 | 321,881,447 |
| 2025-01-14 | 37.19 | 38.94 | 36.96 | 38.84 | +4.27% | 123,184 | 470,100,830 |
| 2025-01-13 | 36.4 | 37.61 | 36.2 | 37.25 | +1.83% | 88,436 | 328,643,996 |
| 2025-01-10 | 37.69 | 38.01 | 36.58 | 36.58 | -2.95% | 68,953 | 256,998,526 |
| 2025-01-09 | 37.37 | 38.08 | 37.28 | 37.69 | +0.16% | 74,859 | 283,076,027 |
| 2025-01-08 | 37.94 | 37.94 | 36.3 | 37.63 | -1.21% | 102,149 | 380,038,474 |
| 2025-01-07 | 37.6 | 38.09 | 37.29 | 38.09 | +1.28% | 77,274 | 292,486,929 |
| 2025-01-06 | 37.5 | 38.08 | 37.16 | 37.61 | +0.56% | 85,471 | 321,536,299 |
| 2025-01-03 | 38.86 | 39.12 | 37.24 | 37.4 | -3.83% | 103,600 | 395,777,849 |
| 2025-01-02 | 40.28 | 40.5 | 38.36 | 38.89 | -3.45% | 117,252 | 462,195,404 |
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：