股票概览
35.99
+0.76%
+0.27
35.8
开盘价
36.29
最高价
35.68
最低价
16,366
成交量
数据更新至: 2025-01-27
技术指标
35.89
MA5 (5日均线)
35.86
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 | 35.8 | 36.29 | 35.68 | 35.99 | +0.76% | 16,366 | 58,946,944 |
| 2025-01-24 | 35.72 | 35.97 | 35.5 | 35.72 | -0.14% | 15,820 | 56,460,935 |
| 2025-01-23 | 36.18 | 36.35 | 35.76 | 35.77 | -0.31% | 19,006 | 68,477,775 |
| 2025-01-22 | 36.03 | 36.2 | 35.76 | 35.88 | -0.55% | 13,376 | 48,036,060 |
| 2025-01-21 | 36 | 36.15 | 35.45 | 36.08 | +0.03% | 16,021 | 57,384,360 |
| 2025-01-20 | 36.2 | 36.59 | 36.03 | 36.07 | +0.08% | 18,556 | 67,278,499 |
| 2025-01-17 | 35.42 | 36.16 | 35.42 | 36.04 | +1.29% | 16,221 | 58,237,091 |
| 2025-01-16 | 35.61 | 36.13 | 35.38 | 35.58 | -0.08% | 19,357 | 69,281,773 |
| 2025-01-15 | 35.75 | 35.85 | 35.51 | 35.61 | -0.61% | 13,954 | 49,688,312 |
| 2025-01-14 | 34.91 | 35.88 | 34.9 | 35.83 | +2.66% | 23,949 | 84,965,381 |
| 2025-01-13 | 34.66 | 35.12 | 34.66 | 34.9 | -0.17% | 14,738 | 51,406,850 |
| 2025-01-10 | 35.26 | 35.62 | 34.92 | 34.96 | -1.33% | 17,519 | 61,782,439 |
| 2025-01-09 | 35.35 | 35.65 | 35.02 | 35.43 | -0.48% | 17,310 | 61,326,077 |
| 2025-01-08 | 35.85 | 36.16 | 34.92 | 35.6 | -1.33% | 28,604 | 101,684,895 |
| 2025-01-07 | 36.51 | 36.55 | 35.66 | 36.08 | -1.15% | 25,189 | 90,711,794 |
| 2025-01-06 | 35.83 | 37.1 | 35.82 | 36.5 | +2.13% | 34,929 | 127,558,867 |
| 2025-01-03 | 35.6 | 36.68 | 35.6 | 35.74 | +0.11% | 29,150 | 105,336,570 |
| 2025-01-02 | 36.73 | 36.98 | 35.53 | 35.7 | -3.36% | 33,482 | 121,654,529 |
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：