股票概览
33.81
-4.22%
-1.49
35.09
开盘价
35.48
最高价
33.22
最低价
133,323
成交量
数据更新至: 2025-01-27
技术指标
36.15
MA5 (5日均线)
37.92
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 | 35.48 | 33.22 | 33.81 | -4.22% | 133,323 | 455,401,072 |
| 2025-01-24 | 36.01 | 36.18 | 34.38 | 35.3 | -4.36% | 161,996 | 570,343,899 |
| 2025-01-23 | 37.5 | 38 | 36.89 | 36.91 | -1.23% | 141,231 | 530,058,404 |
| 2025-01-22 | 37.43 | 37.97 | 37.1 | 37.37 | -0.03% | 101,892 | 382,049,432 |
| 2025-01-21 | 38.45 | 38.46 | 36.9 | 37.38 | -1.66% | 134,952 | 505,683,255 |
| 2025-01-20 | 38.08 | 38.88 | 37.62 | 38.01 | -0.99% | 144,356 | 549,126,627 |
| 2025-01-17 | 38.92 | 39.96 | 38.12 | 38.39 | -3.47% | 161,356 | 628,211,785 |
| 2025-01-16 | 40.23 | 41.37 | 38.75 | 39.77 | -4.08% | 252,760 | 1,012,682,053 |
| 2025-01-15 | 40.38 | 43.3 | 39.39 | 41.46 | +1.67% | 309,882 | 1,271,135,601 |
| 2025-01-14 | 38.03 | 41.59 | 37.49 | 40.78 | +1.98% | 341,651 | 1,349,273,615 |
| 2025-01-13 | 43.45 | 46.97 | 39.99 | 39.99 | -7.56% | 406,793 | 1,786,064,996 |
| 2025-01-10 | 39.99 | 43.26 | 37.34 | 43.26 | +9.99% | 355,795 | 1,438,378,213 |
| 2025-01-09 | 37.38 | 41.96 | 36.88 | 39.33 | +2.16% | 344,664 | 1,358,973,825 |
| 2025-01-08 | 35.99 | 38.55 | 35.27 | 38.5 | +0.52% | 289,512 | 1,071,055,072 |
| 2025-01-07 | 41.5 | 43.4 | 36.8 | 38.3 | -3.96% | 354,390 | 1,421,510,380 |
| 2025-01-06 | 42 | 46.98 | 39.06 | 39.88 | -16.92% | 366,079 | 1,552,179,031 |
| 2025-01-03 | 40 | 100 | 38.01 | 48 | +290.24% | 507,820 | 2,549,722,539 |
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：