股票概览
33.58
-0.59%
-0.2
33.89
开盘价
34.46
最高价
33.54
最低价
331,243
成交量
数据更新至: 2025-01-27
技术指标
33.23
MA5 (5日均线)
32.98
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 | 33.89 | 34.46 | 33.54 | 33.58 | -0.59% | 331,243 | 1,122,256,500 |
| 2025-01-24 | 33 | 34.08 | 32.91 | 33.78 | +2.15% | 574,262 | 1,936,336,731 |
| 2025-01-23 | 33.05 | 33.51 | 32.96 | 33.07 | +0.64% | 345,352 | 1,147,513,295 |
| 2025-01-22 | 32.97 | 33 | 32.36 | 32.86 | +0.06% | 299,955 | 979,827,566 |
| 2025-01-21 | 33.25 | 33.25 | 32.62 | 32.84 | -0.48% | 239,124 | 784,269,074 |
| 2025-01-20 | 32.7 | 33.44 | 32.7 | 33 | +0.98% | 397,853 | 1,317,778,253 |
| 2025-01-17 | 32.52 | 33.14 | 32.51 | 32.68 | -0.43% | 295,189 | 965,467,234 |
| 2025-01-16 | 32.2 | 32.99 | 31.95 | 32.82 | +2.18% | 558,889 | 1,815,515,234 |
| 2025-01-15 | 32.99 | 32.99 | 32.02 | 32.12 | -2.81% | 428,279 | 1,386,580,540 |
| 2025-01-14 | 32.1 | 33.12 | 31.91 | 33.05 | +2.77% | 433,173 | 1,418,305,662 |
| 2025-01-13 | 31.92 | 32.36 | 31.8 | 32.16 | -1.05% | 319,615 | 1,024,659,621 |
| 2025-01-10 | 33.17 | 33.39 | 32.5 | 32.5 | -2.78% | 372,314 | 1,224,320,456 |
| 2025-01-09 | 34.01 | 34.01 | 33.41 | 33.43 | -1.73% | 331,457 | 1,112,533,768 |
| 2025-01-08 | 34 | 34.29 | 33.35 | 34.02 | +1.86% | 488,971 | 1,657,011,694 |
| 2025-01-07 | 33.11 | 33.44 | 32.81 | 33.4 | +0.97% | 296,229 | 982,261,772 |
| 2025-01-06 | 33.58 | 34.05 | 32.77 | 33.08 | -1.93% | 433,309 | 1,442,474,018 |
| 2025-01-03 | 34.48 | 34.57 | 33.58 | 33.73 | -2.43% | 450,413 | 1,534,505,131 |
| 2025-01-02 | 35.89 | 36.06 | 34.28 | 34.57 | -3.87% | 609,966 | 2,135,187,507 |
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：