股票概览
33.01
-1.23%
-0.41
33.99
开盘价
33.99
最高价
32.88
最低价
2,478
成交量
数据更新至: 2025-01-27
技术指标
33.66
MA5 (5日均线)
33.82
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 | 33.99 | 33.99 | 32.88 | 33.01 | -1.23% | 2,478 | 8,295,629 |
| 2025-01-24 | 33.33 | 33.66 | 33.15 | 33.42 | -0.03% | 1,668 | 5,577,049 |
| 2025-01-23 | 34.18 | 34.76 | 33.43 | 33.43 | -2.05% | 2,802 | 9,570,485 |
| 2025-01-22 | 34.91 | 34.91 | 34 | 34.13 | -0.5% | 4,150 | 14,324,842 |
| 2025-01-21 | 34.61 | 34.61 | 33.88 | 34.3 | -0.29% | 1,547 | 5,280,324 |
| 2025-01-20 | 34.76 | 34.8 | 34.16 | 34.4 | +0.06% | 1,569 | 5,410,829 |
| 2025-01-17 | 33.82 | 34.55 | 33.71 | 34.38 | +1.27% | 1,700 | 5,809,836 |
| 2025-01-16 | 33.61 | 34.37 | 33.61 | 33.95 | +0.35% | 1,446 | 4,907,872 |
| 2025-01-15 | 33.35 | 34.87 | 33.05 | 33.83 | +1.32% | 2,849 | 9,654,479 |
| 2025-01-14 | 31.85 | 33.46 | 31.85 | 33.39 | +4.74% | 2,237 | 7,337,742 |
| 2025-01-13 | 31.24 | 32.3 | 30.86 | 31.88 | +0.82% | 1,852 | 5,816,862 |
| 2025-01-10 | 32.95 | 32.95 | 31.5 | 31.62 | -3.45% | 2,604 | 8,378,452 |
| 2025-01-09 | 32.46 | 33.48 | 32.4 | 32.75 | -0.64% | 1,382 | 4,558,602 |
| 2025-01-08 | 32.47 | 33.21 | 31.69 | 32.96 | +1.14% | 2,689 | 8,709,705 |
| 2025-01-07 | 31.5 | 32.59 | 31.5 | 32.59 | +2.97% | 1,735 | 5,574,094 |
| 2025-01-06 | 32.54 | 32.75 | 31.19 | 31.65 | -2.56% | 3,022 | 9,601,894 |
| 2025-01-03 | 33.77 | 34.81 | 32.2 | 32.48 | -6.64% | 5,417 | 18,142,985 |
| 2025-01-02 | 35.5 | 35.75 | 34.58 | 34.79 | -2.85% | 4,028 | 14,194,322 |
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：