股票概览
34.44
-7.22%
-2.68
37.13
开盘价
37.29
最高价
34.44
最低价
82,851
成交量
数据更新至: 2025-01-27
技术指标
37.26
MA5 (5日均线)
36.55
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 | 37.13 | 37.29 | 34.44 | 34.44 | -7.22% | 82,851 | 291,316,206 |
| 2025-01-24 | 37.1 | 37.68 | 36.5 | 37.12 | +0.16% | 102,402 | 379,273,267 |
| 2025-01-23 | 39 | 39.7 | 36.88 | 37.06 | -3.41% | 137,309 | 524,602,903 |
| 2025-01-22 | 38.5 | 40 | 38.1 | 38.37 | -2.42% | 116,503 | 454,797,820 |
| 2025-01-21 | 40.05 | 40.63 | 38.57 | 39.32 | -4.26% | 152,389 | 599,015,616 |
| 2025-01-20 | 40.22 | 42.88 | 38 | 41.07 | +8.16% | 224,790 | 901,568,100 |
| 2025-01-17 | 34.16 | 39.83 | 33.8 | 37.97 | +11.19% | 223,938 | 816,731,121 |
| 2025-01-16 | 34.31 | 34.61 | 33.07 | 34.15 | -1.41% | 118,640 | 402,259,204 |
| 2025-01-15 | 31.69 | 36.63 | 31.5 | 34.64 | +10.35% | 181,265 | 634,291,126 |
| 2025-01-14 | 29.78 | 31.47 | 29.26 | 31.39 | +6.48% | 53,908 | 165,937,563 |
| 2025-01-13 | 30.31 | 30.52 | 29.26 | 29.48 | -2.77% | 43,057 | 127,864,075 |
| 2025-01-10 | 32 | 32.64 | 30.29 | 30.32 | -7.28% | 78,339 | 246,887,949 |
| 2025-01-09 | 30.88 | 33.37 | 30.25 | 32.7 | +7.07% | 116,981 | 380,382,663 |
| 2025-01-08 | 29 | 31.27 | 27.92 | 30.54 | +3.67% | 65,232 | 193,423,323 |
| 2025-01-07 | 28.17 | 29.58 | 27.68 | 29.46 | +5.52% | 48,862 | 141,528,445 |
| 2025-01-06 | 28.24 | 28.71 | 27 | 27.92 | -1.1% | 33,235 | 93,040,945 |
| 2025-01-03 | 31 | 31.3 | 28.1 | 28.23 | -8.31% | 65,610 | 192,195,772 |
| 2025-01-02 | 31.86 | 32.88 | 30.35 | 30.79 | -5.03% | 61,548 | 193,515,745 |
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：