股票概览
35.86
+4.88%
+1.67
34.26
开盘价
36.46
最高价
34.26
最低价
52,145
成交量
数据更新至: 2025-01-27
技术指标
34.70
MA5 (5日均线)
34.71
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 | 34.26 | 36.46 | 34.26 | 35.86 | +4.88% | 52,145 | 186,902,752 |
| 2025-01-24 | 34.73 | 34.73 | 33.59 | 34.19 | -1.58% | 23,539 | 80,218,721 |
| 2025-01-23 | 34.41 | 35.31 | 34.25 | 34.74 | +1.79% | 34,686 | 120,758,745 |
| 2025-01-22 | 34.75 | 34.75 | 33.8 | 34.13 | -1.33% | 14,164 | 48,224,818 |
| 2025-01-21 | 34.75 | 35.06 | 33.86 | 34.59 | +0.9% | 19,402 | 66,759,226 |
| 2025-01-20 | 34.43 | 35.08 | 34.18 | 34.28 | -0.49% | 19,670 | 68,099,504 |
| 2025-01-17 | 34.86 | 34.99 | 34.32 | 34.45 | -1.09% | 14,092 | 48,635,563 |
| 2025-01-16 | 35.32 | 35.46 | 34.45 | 34.83 | -0.29% | 15,463 | 53,993,367 |
| 2025-01-15 | 35.8 | 35.8 | 34.68 | 34.93 | -0.48% | 17,608 | 61,818,855 |
| 2025-01-14 | 34.42 | 35.29 | 33.7 | 35.1 | +3.02% | 21,944 | 75,575,443 |
| 2025-01-13 | 35.35 | 35.45 | 34 | 34.07 | -3.57% | 14,960 | 51,516,037 |
| 2025-01-10 | 35.88 | 36.24 | 35.33 | 35.33 | -1.42% | 14,662 | 52,382,645 |
| 2025-01-09 | 36.31 | 36.42 | 35.75 | 35.84 | -1.43% | 21,627 | 77,832,435 |
| 2025-01-08 | 35.8 | 36.48 | 35.11 | 36.36 | +1.56% | 29,547 | 106,393,264 |
| 2025-01-07 | 34.81 | 36.17 | 34.78 | 35.8 | +3.23% | 25,218 | 89,788,167 |
| 2025-01-06 | 33.9 | 34.68 | 32.54 | 34.68 | +3% | 21,219 | 72,668,055 |
| 2025-01-03 | 34.33 | 35.12 | 33.43 | 33.67 | -2.86% | 20,682 | 70,081,981 |
| 2025-01-02 | 34.15 | 35.13 | 33.7 | 34.66 | -0.09% | 26,888 | 92,731,877 |
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：