股票概览
34.35
-5.94%
-2.17
35.3
开盘价
35.35
最高价
34
最低价
414,247
成交量
数据更新至: 2025-01-27
技术指标
36.00
MA5 (5日均线)
33.78
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 | 35.3 | 35.35 | 34 | 34.35 | -5.94% | 414,247 | 1,435,249,788 |
| 2025-01-24 | 36.59 | 36.94 | 35.7 | 36.52 | -0.22% | 309,793 | 1,123,274,442 |
| 2025-01-23 | 37.19 | 38.19 | 35.93 | 36.6 | -1.59% | 372,778 | 1,378,147,026 |
| 2025-01-22 | 35.07 | 37.81 | 35 | 37.19 | +5.21% | 482,070 | 1,763,709,232 |
| 2025-01-21 | 34.48 | 36.7 | 34.1 | 35.35 | +1.14% | 550,872 | 1,942,527,266 |
| 2025-01-20 | 33.01 | 34.95 | 32.45 | 34.95 | +10.01% | 495,722 | 1,683,965,175 |
| 2025-01-17 | 29.79 | 32.88 | 29.55 | 31.77 | +6.11% | 613,923 | 1,931,109,024 |
| 2025-01-16 | 30.4 | 30.78 | 29.28 | 29.94 | -1.38% | 310,848 | 929,148,519 |
| 2025-01-15 | 30.35 | 30.94 | 30.04 | 30.36 | -1.4% | 294,187 | 894,898,455 |
| 2025-01-14 | 29.26 | 31.08 | 28.65 | 30.79 | +4.2% | 524,284 | 1,582,435,209 |
| 2025-01-13 | 28.5 | 30.28 | 28.3 | 29.55 | +1.37% | 432,229 | 1,275,102,760 |
| 2025-01-10 | 30.21 | 30.21 | 28.82 | 29.15 | -3.57% | 601,918 | 1,771,638,733 |
| 2025-01-09 | 28.24 | 30.23 | 28.24 | 30.23 | +10.01% | 513,409 | 1,525,893,855 |
| 2025-01-08 | 27.72 | 27.81 | 26.42 | 27.48 | -2.52% | 368,678 | 1,005,263,949 |
| 2025-01-07 | 26.91 | 28.47 | 26.91 | 28.19 | +5.94% | 400,287 | 1,114,538,839 |
| 2025-01-06 | 26.36 | 27.9 | 26.32 | 26.61 | +1.14% | 257,372 | 694,432,146 |
| 2025-01-03 | 27.5 | 27.64 | 26.15 | 26.31 | -4.43% | 232,419 | 622,514,224 |
| 2025-01-02 | 27.84 | 28.56 | 26.8 | 27.53 | -1.11% | 336,348 | 934,339,672 |
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：