股票概览
37.18
-2.59%
-0.99
38.5
开盘价
38.5
最高价
36.92
最低价
14,179
成交量
数据更新至: 2025-01-27
技术指标
38.13
MA5 (5日均线)
38.21
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 | 38.5 | 38.5 | 36.92 | 37.18 | -2.59% | 14,179 | 53,238,408 |
| 2025-01-24 | 37.04 | 38.28 | 37.03 | 38.17 | +1.09% | 16,730 | 63,292,391 |
| 2025-01-23 | 38.98 | 39.6 | 37.76 | 37.76 | -2.35% | 27,020 | 104,825,476 |
| 2025-01-22 | 38.5 | 39.27 | 37.85 | 38.67 | -0.54% | 25,280 | 97,315,006 |
| 2025-01-21 | 40.3 | 40.61 | 38.4 | 38.88 | -4.24% | 45,446 | 177,539,957 |
| 2025-01-20 | 38.12 | 42.2 | 37.6 | 40.6 | +6.06% | 58,496 | 234,470,841 |
| 2025-01-17 | 37.15 | 39 | 37.11 | 38.28 | +1.81% | 29,599 | 113,086,476 |
| 2025-01-16 | 38.11 | 38.47 | 36.86 | 37.6 | +1.54% | 23,186 | 87,287,029 |
| 2025-01-15 | 38 | 38.18 | 36.86 | 37.03 | -2.37% | 15,453 | 57,680,845 |
| 2025-01-14 | 36.69 | 37.96 | 36.11 | 37.93 | +4.75% | 21,763 | 81,236,900 |
| 2025-01-13 | 35.71 | 36.39 | 34.29 | 36.21 | -0.74% | 24,281 | 85,852,165 |
| 2025-01-10 | 37.02 | 39.35 | 36.3 | 36.48 | -1.43% | 36,931 | 139,712,296 |
| 2025-01-09 | 35.49 | 37.92 | 35.17 | 37.01 | +4.19% | 28,422 | 105,959,230 |
| 2025-01-08 | 36 | 36 | 34.19 | 35.52 | -1.06% | 15,498 | 54,554,831 |
| 2025-01-07 | 34.15 | 35.97 | 34.02 | 35.9 | +5.12% | 17,326 | 60,551,088 |
| 2025-01-06 | 34.49 | 34.87 | 33 | 34.15 | -0.87% | 13,501 | 46,198,855 |
| 2025-01-03 | 36.8 | 36.97 | 34.34 | 34.45 | -5.56% | 17,448 | 62,135,148 |
| 2025-01-02 | 37.88 | 38.35 | 35.9 | 36.48 | -3.49% | 17,966 | 66,781,638 |
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：