股票概览
34.56
-1.03%
-0.36
35.09
开盘价
35.59
最高价
34.56
最低价
56,957
成交量
数据更新至: 2025-01-27
技术指标
34.61
MA5 (5日均线)
34.60
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 | 35.09 | 35.59 | 34.56 | 34.56 | -1.03% | 56,957 | 199,331,552 |
| 2025-01-24 | 34.37 | 35.46 | 34.23 | 34.92 | +1.33% | 62,679 | 219,687,139 |
| 2025-01-23 | 34.58 | 35.06 | 34.2 | 34.46 | +0.17% | 68,438 | 236,163,112 |
| 2025-01-22 | 34.68 | 34.95 | 34.11 | 34.4 | -0.95% | 39,722 | 136,685,306 |
| 2025-01-21 | 35.3 | 35.55 | 34.22 | 34.73 | -1.59% | 59,806 | 207,394,452 |
| 2025-01-20 | 35.83 | 36.45 | 35.19 | 35.29 | -1.51% | 60,759 | 217,653,913 |
| 2025-01-17 | 34.31 | 35.94 | 34.16 | 35.83 | +4.34% | 81,648 | 289,469,663 |
| 2025-01-16 | 33.78 | 34.68 | 33.67 | 34.34 | +1.75% | 62,012 | 213,054,131 |
| 2025-01-15 | 33.6 | 34.25 | 33.5 | 33.75 | +0.03% | 44,350 | 150,225,338 |
| 2025-01-14 | 33.16 | 33.9 | 32.68 | 33.74 | +2% | 73,741 | 246,099,370 |
| 2025-01-13 | 33.83 | 34.05 | 32.94 | 33.08 | -2.71% | 80,511 | 268,246,435 |
| 2025-01-10 | 34.4 | 34.67 | 34 | 34 | -0.93% | 39,213 | 134,065,561 |
| 2025-01-09 | 34.5 | 34.88 | 34.22 | 34.32 | -1.04% | 41,278 | 142,448,803 |
| 2025-01-08 | 34.49 | 34.77 | 33.92 | 34.68 | +0.55% | 50,322 | 172,963,441 |
| 2025-01-07 | 34.7 | 34.93 | 34.3 | 34.49 | -0.75% | 48,394 | 167,081,901 |
| 2025-01-06 | 34.81 | 35.28 | 34.31 | 34.75 | -0.6% | 53,291 | 185,230,884 |
| 2025-01-03 | 35.81 | 36.08 | 34.84 | 34.96 | -2.37% | 64,615 | 228,503,295 |
| 2025-01-02 | 36 | 36.67 | 35.67 | 35.81 | -0.67% | 63,404 | 229,458,067 |
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：