股票概览
34.4
-0.58%
-0.2
34.6
开盘价
35
最高价
34.2
最低价
91,748
成交量
数据更新至: 2025-01-27
技术指标
34.00
MA5 (5日均线)
33.10
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 | 34.6 | 35 | 34.2 | 34.4 | -0.58% | 91,748 | 317,888,568 |
| 2025-01-24 | 33.4 | 35.17 | 33.24 | 34.6 | +3.56% | 131,402 | 453,380,317 |
| 2025-01-23 | 33.97 | 34 | 33.1 | 33.41 | -0.74% | 92,612 | 309,395,557 |
| 2025-01-22 | 34.08 | 34.16 | 33.31 | 33.66 | -0.85% | 68,182 | 229,713,458 |
| 2025-01-21 | 33.45 | 34.08 | 33.03 | 33.95 | +2.11% | 131,447 | 441,156,906 |
| 2025-01-20 | 32.56 | 33.43 | 32.48 | 33.25 | +2.94% | 113,895 | 376,661,612 |
| 2025-01-17 | 31.87 | 32.6 | 31.76 | 32.3 | +1.38% | 78,722 | 254,182,203 |
| 2025-01-16 | 31.43 | 32.08 | 31.31 | 31.86 | +1.76% | 74,280 | 236,148,409 |
| 2025-01-15 | 32.13 | 32.22 | 31.21 | 31.31 | -2.79% | 86,884 | 274,511,859 |
| 2025-01-14 | 31.4 | 32.48 | 31.21 | 32.21 | +1.54% | 101,355 | 324,685,690 |
| 2025-01-13 | 31.02 | 32.06 | 30.98 | 31.72 | +2.26% | 103,779 | 329,441,396 |
| 2025-01-10 | 30.97 | 31.26 | 30.77 | 31.02 | +0.16% | 37,325 | 115,815,616 |
| 2025-01-09 | 31.6 | 31.88 | 30.9 | 30.97 | -2.06% | 58,829 | 183,238,092 |
| 2025-01-08 | 31.35 | 31.78 | 30.61 | 31.62 | +0.41% | 71,561 | 223,010,173 |
| 2025-01-07 | 31.04 | 31.57 | 30.81 | 31.49 | +1.48% | 64,718 | 202,419,652 |
| 2025-01-06 | 30.9 | 31.2 | 30.59 | 31.03 | +1.44% | 80,741 | 250,288,051 |
| 2025-01-03 | 30.1 | 31.16 | 30.1 | 30.59 | +0.49% | 83,312 | 255,928,850 |
| 2025-01-02 | 31.8 | 31.8 | 30.1 | 30.44 | -4.34% | 116,029 | 356,472,502 |
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：