股票概览
33.8
-2.11%
-0.73
34.68
开盘价
34.73
最高价
33.77
最低价
44,696
成交量
数据更新至: 2025-01-27
技术指标
34.62
MA5 (5日均线)
34.94
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 | 34.68 | 34.73 | 33.77 | 33.8 | -2.11% | 44,696 | 152,861,542 |
| 2025-01-24 | 34.45 | 34.65 | 33.95 | 34.53 | -0.06% | 45,517 | 156,398,532 |
| 2025-01-23 | 34.89 | 35.36 | 34.53 | 34.55 | +0.09% | 60,115 | 210,613,969 |
| 2025-01-22 | 35.37 | 35.37 | 34.42 | 34.52 | -3.25% | 67,261 | 234,158,405 |
| 2025-01-21 | 35.5 | 36.02 | 34.86 | 35.68 | +0.88% | 70,460 | 250,233,634 |
| 2025-01-20 | 34.86 | 35.85 | 34.65 | 35.37 | +2.58% | 72,761 | 256,959,318 |
| 2025-01-17 | 34.93 | 35.17 | 34.42 | 34.48 | -2.21% | 61,582 | 213,879,705 |
| 2025-01-16 | 35.31 | 35.99 | 35.15 | 35.26 | 0% | 66,083 | 234,674,677 |
| 2025-01-15 | 35.75 | 36.1 | 35.06 | 35.26 | -1.95% | 69,461 | 245,874,654 |
| 2025-01-14 | 34.1 | 35.96 | 33.9 | 35.96 | +5.49% | 107,787 | 379,841,038 |
| 2025-01-13 | 34.73 | 34.99 | 33.72 | 34.09 | -3.78% | 79,028 | 271,283,209 |
| 2025-01-10 | 35 | 37.63 | 34.58 | 35.43 | +0.37% | 125,853 | 452,520,775 |
| 2025-01-09 | 35.1 | 35.94 | 34.5 | 35.3 | +1.52% | 103,432 | 364,855,575 |
| 2025-01-08 | 34.01 | 35.06 | 33.86 | 34.77 | +1.28% | 88,778 | 306,277,908 |
| 2025-01-07 | 34 | 34.43 | 33.77 | 34.33 | +0.23% | 73,041 | 248,963,781 |
| 2025-01-06 | 35.84 | 35.89 | 33.68 | 34.25 | -4.12% | 102,340 | 351,597,411 |
| 2025-01-03 | 35.2 | 36.99 | 34.96 | 35.72 | +1.25% | 135,473 | 484,999,215 |
| 2025-01-02 | 36.2 | 36.49 | 35.13 | 35.28 | -1.42% | 101,903 | 364,659,111 |
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：