股票概览
35.2
+0.83%
+0.29
35
开盘价
35.55
最高价
34.9
最低价
4,257
成交量
数据更新至: 2025-01-27
技术指标
35.12
MA5 (5日均线)
35.21
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 | 35.55 | 34.9 | 35.2 | +0.83% | 4,257 | 15,027,203 |
| 2025-01-24 | 35.08 | 35.17 | 34.68 | 34.91 | -0.34% | 3,978 | 13,883,296 |
| 2025-01-23 | 35.14 | 35.44 | 35 | 35.03 | +0.11% | 5,196 | 18,281,871 |
| 2025-01-22 | 35.55 | 35.55 | 34.75 | 34.99 | -1.38% | 6,744 | 23,708,319 |
| 2025-01-21 | 35.3 | 35.54 | 35.1 | 35.48 | +0.88% | 3,755 | 13,266,804 |
| 2025-01-20 | 35.35 | 35.47 | 35.01 | 35.17 | +0.2% | 4,624 | 16,276,733 |
| 2025-01-17 | 35.4 | 35.4 | 34.95 | 35.1 | -0.71% | 3,863 | 13,580,745 |
| 2025-01-16 | 35.63 | 36.09 | 35.2 | 35.35 | -0.79% | 4,888 | 17,407,904 |
| 2025-01-15 | 35.07 | 35.78 | 35.05 | 35.63 | +0.99% | 5,597 | 19,871,243 |
| 2025-01-14 | 34.6 | 35.28 | 34.6 | 35.28 | +2.05% | 7,569 | 26,497,844 |
| 2025-01-13 | 34.4 | 35.04 | 34.12 | 34.57 | -1% | 3,870 | 13,355,838 |
| 2025-01-10 | 35.24 | 35.45 | 34.82 | 34.92 | -1.24% | 3,502 | 12,308,436 |
| 2025-01-09 | 35.38 | 35.59 | 35.07 | 35.36 | -0.31% | 5,155 | 18,247,190 |
| 2025-01-08 | 35.15 | 35.88 | 34.4 | 35.47 | +0.57% | 5,963 | 20,967,108 |
| 2025-01-07 | 35.11 | 35.27 | 34.4 | 35.27 | -0.08% | 5,346 | 18,623,308 |
| 2025-01-06 | 34.99 | 35.5 | 34.19 | 35.3 | +0.37% | 7,604 | 26,475,548 |
| 2025-01-03 | 35.67 | 36.27 | 34.55 | 35.17 | -1.7% | 11,741 | 41,681,160 |
| 2025-01-02 | 35.1 | 36.78 | 35.1 | 35.78 | +1.94% | 10,552 | 38,004,922 |
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：