股票概览
33.66
-3.5%
-1.22
34.88
开盘价
35.07
最高价
33.65
最低价
261,272
成交量
数据更新至: 2025-01-27
技术指标
33.76
MA5 (5日均线)
33.48
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 | 34.88 | 35.07 | 33.65 | 33.66 | -3.5% | 261,272 | 889,578,788 |
| 2025-01-24 | 33.03 | 35.35 | 33 | 34.88 | +5.06% | 395,952 | 1,364,167,729 |
| 2025-01-23 | 33.6 | 34.25 | 33.16 | 33.2 | +0.15% | 250,244 | 841,785,822 |
| 2025-01-22 | 33.65 | 34.2 | 32.98 | 33.15 | -2.18% | 190,392 | 636,136,532 |
| 2025-01-21 | 33.79 | 34.44 | 33.35 | 33.89 | +0.12% | 291,992 | 987,305,851 |
| 2025-01-20 | 31.88 | 34.43 | 31.8 | 33.85 | +1.96% | 553,785 | 1,843,046,924 |
| 2025-01-17 | 32.81 | 33.78 | 32.6 | 33.2 | +0.73% | 245,077 | 813,306,552 |
| 2025-01-16 | 32.86 | 33.55 | 32.4 | 32.96 | +0.46% | 239,800 | 790,921,304 |
| 2025-01-15 | 33.1 | 33.26 | 32.63 | 32.81 | -1.06% | 203,020 | 667,589,049 |
| 2025-01-14 | 31.6 | 33.25 | 31.18 | 33.16 | +5.84% | 307,019 | 996,685,999 |
| 2025-01-13 | 31 | 31.6 | 30.63 | 31.33 | -0.29% | 177,845 | 554,210,768 |
| 2025-01-10 | 32.15 | 32.97 | 31.38 | 31.42 | -3.02% | 253,673 | 816,949,398 |
| 2025-01-09 | 32.09 | 32.85 | 32 | 32.4 | +0.28% | 219,704 | 714,302,357 |
| 2025-01-08 | 32.28 | 32.98 | 31.06 | 32.31 | -0.55% | 315,530 | 1,009,412,873 |
| 2025-01-07 | 31.75 | 32.5 | 31.61 | 32.49 | +2.69% | 344,198 | 1,102,670,892 |
| 2025-01-06 | 32.53 | 33.22 | 31.32 | 31.64 | -5.41% | 562,633 | 1,810,432,284 |
| 2025-01-03 | 36.88 | 37.1 | 33.44 | 33.45 | -9.96% | 784,541 | 2,704,547,884 |
| 2025-01-02 | 38.5 | 39 | 36.38 | 37.15 | -4.2% | 1,006,013 | 3,807,351,567 |
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：