股票概览
33.23
-2.75%
-0.94
34.18
开盘价
34.7
最高价
33.21
最低价
31,178
成交量
数据更新至: 2025-01-27
技术指标
34.21
MA5 (5日均线)
35.09
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 | 34.18 | 34.7 | 33.21 | 33.23 | -2.75% | 31,178 | 105,998,965 |
| 2025-01-24 | 33.47 | 34.33 | 33.28 | 34.17 | +1.7% | 31,475 | 106,304,834 |
| 2025-01-23 | 34.37 | 34.8 | 33.55 | 33.6 | -1.18% | 45,015 | 153,403,271 |
| 2025-01-22 | 36.04 | 36.04 | 33.8 | 34 | -5.66% | 52,411 | 181,111,306 |
| 2025-01-21 | 36.4 | 36.95 | 35.33 | 36.04 | -1.99% | 40,352 | 144,939,060 |
| 2025-01-20 | 36 | 37.4 | 36 | 36.77 | +1.57% | 41,056 | 151,218,524 |
| 2025-01-17 | 35.53 | 36.8 | 35.08 | 36.2 | +0.89% | 38,432 | 139,281,423 |
| 2025-01-16 | 35.6 | 36.4 | 35.18 | 35.88 | +0.81% | 42,223 | 150,975,916 |
| 2025-01-15 | 34.87 | 36.66 | 34.87 | 35.59 | +0.39% | 52,830 | 189,938,961 |
| 2025-01-14 | 34.65 | 35.45 | 34.26 | 35.45 | +4.39% | 57,328 | 200,404,569 |
| 2025-01-13 | 32.2 | 34.5 | 31.86 | 33.96 | +3.73% | 40,405 | 135,228,882 |
| 2025-01-10 | 34.1 | 34.22 | 32.71 | 32.74 | -3.99% | 29,800 | 99,676,232 |
| 2025-01-09 | 33.46 | 34.45 | 33.1 | 34.1 | +1.61% | 29,981 | 101,806,812 |
| 2025-01-08 | 33.37 | 34.3 | 32.84 | 33.56 | -0.47% | 41,420 | 138,857,262 |
| 2025-01-07 | 33.02 | 34 | 33.02 | 33.72 | +2.87% | 29,152 | 98,046,534 |
| 2025-01-06 | 33.25 | 33.59 | 32.3 | 32.78 | -1.62% | 35,567 | 117,363,045 |
| 2025-01-03 | 36.04 | 36.5 | 33.2 | 33.32 | -7.52% | 49,964 | 171,413,682 |
| 2025-01-02 | 35.18 | 37.04 | 35.04 | 36.03 | +2.42% | 61,475 | 223,211,441 |
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：