股票概览
34.76
-0.97%
-0.34
35.06
开盘价
35.72
最高价
34.68
最低价
24,057
成交量
数据更新至: 2025-01-27
技术指标
35.08
MA5 (5日均线)
35.07
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 | 35.06 | 35.72 | 34.68 | 34.76 | -0.97% | 24,057 | 84,698,888 |
| 2025-01-24 | 34.87 | 35.14 | 34.43 | 35.1 | +0.57% | 24,944 | 86,648,266 |
| 2025-01-23 | 35 | 35.31 | 34.55 | 34.9 | +0.32% | 29,026 | 101,281,674 |
| 2025-01-22 | 35.87 | 35.87 | 34.64 | 34.79 | -3.01% | 23,390 | 81,801,217 |
| 2025-01-21 | 35.67 | 36.01 | 35.26 | 35.87 | +0.56% | 25,919 | 92,395,247 |
| 2025-01-20 | 35.71 | 36.38 | 35.53 | 35.67 | -0.11% | 32,775 | 117,651,131 |
| 2025-01-17 | 34.83 | 36.09 | 34.61 | 35.71 | +2.03% | 33,835 | 120,770,179 |
| 2025-01-16 | 35.17 | 35.83 | 34.8 | 35 | -1.13% | 41,636 | 146,938,678 |
| 2025-01-15 | 33.4 | 36.65 | 33.32 | 35.4 | +5.7% | 63,556 | 223,651,798 |
| 2025-01-14 | 33.39 | 33.8 | 32.91 | 33.49 | +2.13% | 35,051 | 116,985,695 |
| 2025-01-13 | 33.29 | 33.37 | 32.51 | 32.79 | -2.76% | 22,866 | 75,284,870 |
| 2025-01-10 | 35.3 | 35.4 | 33.72 | 33.72 | -3.96% | 24,876 | 85,620,708 |
| 2025-01-09 | 35.31 | 35.63 | 35.05 | 35.11 | -1.4% | 20,861 | 73,587,160 |
| 2025-01-08 | 35.24 | 35.84 | 35.02 | 35.61 | +0.28% | 31,103 | 110,322,185 |
| 2025-01-07 | 34.55 | 35.81 | 34.49 | 35.51 | +2.66% | 34,343 | 120,936,972 |
| 2025-01-06 | 34.1 | 34.88 | 33.31 | 34.59 | +1.44% | 31,153 | 106,163,713 |
| 2025-01-03 | 35.54 | 35.98 | 34.04 | 34.1 | -4.02% | 51,471 | 179,735,733 |
| 2025-01-02 | 33.9 | 36.87 | 33.9 | 35.53 | +5.27% | 76,124 | 272,610,362 |
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：