股票概览
34.55
-2.81%
-1
35.78
开盘价
35.78
最高价
34.5
最低价
8,811
成交量
数据更新至: 2025-01-27
技术指标
35.35
MA5 (5日均线)
35.15
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 | 35.78 | 35.78 | 34.5 | 34.55 | -2.81% | 8,811 | 30,793,317 |
| 2025-01-24 | 35.6 | 36.07 | 35.35 | 35.55 | -0.36% | 10,004 | 35,698,639 |
| 2025-01-23 | 35.7 | 36.53 | 35.41 | 35.68 | +0.85% | 10,795 | 38,795,143 |
| 2025-01-22 | 35.41 | 35.89 | 35.2 | 35.38 | -0.56% | 7,250 | 25,782,637 |
| 2025-01-21 | 35.38 | 35.8 | 35.25 | 35.58 | +0.28% | 8,871 | 31,499,108 |
| 2025-01-20 | 35.59 | 35.84 | 35.16 | 35.48 | -0.11% | 10,660 | 37,714,349 |
| 2025-01-17 | 34.5 | 36.08 | 34.08 | 35.52 | +2.81% | 16,902 | 59,743,655 |
| 2025-01-16 | 35.29 | 35.88 | 34.27 | 34.55 | -1.93% | 14,796 | 51,575,231 |
| 2025-01-15 | 33.86 | 35.49 | 33.66 | 35.23 | +3.77% | 20,925 | 73,001,361 |
| 2025-01-14 | 32 | 34 | 32 | 33.95 | +4.78% | 12,645 | 42,412,921 |
| 2025-01-13 | 32.01 | 32.96 | 31.41 | 32.4 | -0.49% | 8,791 | 28,405,759 |
| 2025-01-10 | 32.4 | 33.83 | 32.23 | 32.56 | +1.02% | 16,238 | 53,609,921 |
| 2025-01-09 | 32.21 | 32.59 | 31.89 | 32.23 | +0.03% | 5,496 | 17,780,059 |
| 2025-01-08 | 32.25 | 32.48 | 31.2 | 32.22 | -0.12% | 7,027 | 22,408,205 |
| 2025-01-07 | 31.82 | 32.3 | 31.5 | 32.26 | +1.38% | 5,707 | 18,219,533 |
| 2025-01-06 | 31.46 | 31.83 | 30.77 | 31.82 | +1.31% | 5,480 | 17,251,919 |
| 2025-01-03 | 33.16 | 33.56 | 31.38 | 31.41 | -5.08% | 10,382 | 33,421,745 |
| 2025-01-02 | 34 | 34.29 | 32.85 | 33.09 | -2.79% | 8,600 | 28,810,787 |
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：