股票概览
33.78
-2.03%
-0.7
34.53
开盘价
35.36
最高价
33.4
最低价
15,413
成交量
数据更新至: 2025-01-27
技术指标
33.70
MA5 (5日均线)
33.62
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 | 34.53 | 35.36 | 33.4 | 33.78 | -2.03% | 15,413 | 53,146,685 |
| 2025-01-24 | 33.23 | 34.76 | 33 | 34.48 | +3.57% | 10,112 | 34,323,237 |
| 2025-01-23 | 33.41 | 33.88 | 33.16 | 33.29 | -0.12% | 6,740 | 22,490,042 |
| 2025-01-22 | 33.74 | 33.9 | 33.1 | 33.33 | -0.92% | 8,115 | 27,107,440 |
| 2025-01-21 | 35.38 | 35.38 | 33.07 | 33.64 | -4.38% | 11,356 | 38,504,114 |
| 2025-01-20 | 33.35 | 35.47 | 33.16 | 35.18 | +6.67% | 15,650 | 54,102,801 |
| 2025-01-17 | 32.72 | 33.36 | 32.24 | 32.98 | +1.17% | 4,147 | 13,649,480 |
| 2025-01-16 | 32.8 | 33.3 | 32.44 | 32.6 | -1.36% | 5,604 | 18,364,450 |
| 2025-01-15 | 33.83 | 34.4 | 32.84 | 33.05 | -2.31% | 6,317 | 21,327,443 |
| 2025-01-14 | 32.17 | 33.83 | 32.01 | 33.83 | +5.65% | 9,738 | 32,350,667 |
| 2025-01-13 | 33.3 | 33.43 | 31.69 | 32.02 | -4.79% | 10,738 | 34,494,912 |
| 2025-01-10 | 33.63 | 34.48 | 33 | 33.63 | -0.03% | 15,643 | 53,105,014 |
| 2025-01-09 | 33.84 | 34.02 | 33.35 | 33.64 | -0.65% | 7,088 | 23,829,101 |
| 2025-01-08 | 35.13 | 35.98 | 33.38 | 33.86 | -3.67% | 14,413 | 49,964,146 |
| 2025-01-07 | 35.2 | 35.52 | 34.25 | 35.15 | +0.43% | 10,238 | 35,781,312 |
| 2025-01-06 | 34.73 | 35.35 | 34.1 | 35 | +0.78% | 9,293 | 32,324,901 |
| 2025-01-03 | 35 | 35.42 | 34.01 | 34.73 | -0.54% | 10,890 | 37,937,110 |
| 2025-01-02 | 35.79 | 36.4 | 34.55 | 34.92 | -2.46% | 8,728 | 31,105,399 |
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：