股票概览
34.98
-2.59%
-0.93
36.01
开盘价
36.22
最高价
34.98
最低价
16,107
成交量
数据更新至: 2025-01-27
技术指标
35.72
MA5 (5日均线)
35.43
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 | 36.01 | 36.22 | 34.98 | 34.98 | -2.59% | 16,107 | 57,100,842 |
| 2025-01-24 | 35.41 | 35.91 | 35.18 | 35.91 | +1.27% | 18,343 | 65,397,651 |
| 2025-01-23 | 35.93 | 36.44 | 35.4 | 35.46 | -0.73% | 21,889 | 78,678,385 |
| 2025-01-22 | 36.2 | 36.43 | 35.46 | 35.72 | -2.19% | 18,329 | 65,675,962 |
| 2025-01-21 | 36.86 | 37.1 | 35.93 | 36.52 | -0.68% | 27,074 | 98,394,534 |
| 2025-01-20 | 35 | 37.13 | 34.93 | 36.77 | +3.55% | 54,313 | 196,639,957 |
| 2025-01-17 | 34.27 | 35.76 | 34.18 | 35.51 | +3.08% | 36,565 | 128,767,717 |
| 2025-01-16 | 34.76 | 35.58 | 34.15 | 34.45 | -0.46% | 26,456 | 92,115,818 |
| 2025-01-15 | 34.4 | 34.69 | 33.85 | 34.61 | +0.58% | 32,548 | 111,473,298 |
| 2025-01-14 | 33.78 | 34.5 | 33.02 | 34.41 | +3.89% | 31,946 | 108,619,467 |
| 2025-01-13 | 32.65 | 33.39 | 32.15 | 33.12 | +1.01% | 21,263 | 69,858,124 |
| 2025-01-10 | 33.57 | 34.39 | 32.79 | 32.79 | -2.7% | 26,544 | 89,120,626 |
| 2025-01-09 | 33.34 | 34.07 | 33.05 | 33.7 | +0.42% | 29,072 | 98,287,475 |
| 2025-01-08 | 33.84 | 33.97 | 32.44 | 33.56 | -1.09% | 34,823 | 115,572,967 |
| 2025-01-07 | 33.5 | 33.95 | 33.35 | 33.93 | +1.28% | 28,782 | 96,854,244 |
| 2025-01-06 | 34 | 34.42 | 33.19 | 33.5 | -1.41% | 31,083 | 104,846,875 |
| 2025-01-03 | 34.7 | 35.08 | 33.95 | 33.98 | -1.88% | 33,948 | 117,185,158 |
| 2025-01-02 | 36.08 | 36.1 | 34.15 | 34.63 | -4.42% | 46,772 | 164,617,311 |
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：