股票概览
35.06
-2.34%
-0.84
35.91
开盘价
36.19
最高价
35.03
最低价
9,663
成交量
数据更新至: 2025-01-27
技术指标
35.55
MA5 (5日均线)
35.91
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 | 35.91 | 36.19 | 35.03 | 35.06 | -2.34% | 9,663 | 34,233,563 |
| 2025-01-24 | 34.9 | 35.9 | 34.76 | 35.9 | +2.57% | 11,776 | 41,946,798 |
| 2025-01-23 | 35.73 | 36.3 | 35 | 35 | -1.41% | 13,060 | 46,750,387 |
| 2025-01-22 | 36.01 | 36.23 | 35.38 | 35.5 | -2.12% | 9,366 | 33,466,222 |
| 2025-01-21 | 36.9 | 36.9 | 35.75 | 36.27 | -0.9% | 14,684 | 53,057,512 |
| 2025-01-20 | 35.79 | 36.67 | 35.76 | 36.6 | +2.09% | 18,592 | 67,479,060 |
| 2025-01-17 | 35.58 | 36.4 | 34.39 | 35.85 | -1.02% | 21,724 | 77,301,273 |
| 2025-01-16 | 36.45 | 37.18 | 35.89 | 36.22 | -0.6% | 12,826 | 46,809,482 |
| 2025-01-15 | 36.13 | 37.15 | 35.91 | 36.44 | +0.47% | 16,517 | 60,414,251 |
| 2025-01-14 | 34.34 | 36.3 | 34.02 | 36.27 | +6.46% | 18,334 | 65,064,545 |
| 2025-01-13 | 33.58 | 34.3 | 33.1 | 34.07 | -0.9% | 8,654 | 29,244,683 |
| 2025-01-10 | 35.55 | 36.26 | 34.35 | 34.38 | -3.26% | 16,493 | 58,253,432 |
| 2025-01-09 | 34.95 | 35.95 | 34.91 | 35.54 | +0.77% | 10,713 | 38,227,901 |
| 2025-01-08 | 35.73 | 35.86 | 34.38 | 35.27 | -1.84% | 12,048 | 42,386,244 |
| 2025-01-07 | 35.31 | 35.93 | 35 | 35.93 | +2.25% | 11,999 | 42,653,023 |
| 2025-01-06 | 34.65 | 35.14 | 33.86 | 35.14 | +1.33% | 9,020 | 31,293,674 |
| 2025-01-03 | 35.98 | 36.48 | 34.63 | 34.68 | -3.91% | 13,164 | 46,546,552 |
| 2025-01-02 | 37.07 | 37.88 | 35.75 | 36.09 | -3.48% | 14,196 | 52,243,350 |
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：