股票概览
36.27
-1.63%
-0.6
37
开盘价
37.15
最高价
36.22
最低价
9,132
成交量
数据更新至: 2025-01-27
技术指标
37.42
MA5 (5日均线)
37.76
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 | 37 | 37.15 | 36.22 | 36.27 | -1.63% | 9,132 | 33,451,882 |
| 2025-01-24 | 37.62 | 37.88 | 35.1 | 36.87 | -2.23% | 27,756 | 101,066,180 |
| 2025-01-23 | 37.88 | 38.53 | 37.68 | 37.71 | +0.51% | 14,791 | 56,364,844 |
| 2025-01-22 | 38.26 | 38.58 | 37.41 | 37.52 | -3.1% | 12,063 | 45,550,412 |
| 2025-01-21 | 38.04 | 39.5 | 38.03 | 38.72 | +1.79% | 15,265 | 58,886,027 |
| 2025-01-20 | 38.02 | 38.29 | 37.63 | 38.04 | +0.13% | 9,147 | 34,685,774 |
| 2025-01-17 | 37.84 | 38.43 | 37.68 | 37.99 | -0.16% | 6,905 | 26,198,086 |
| 2025-01-16 | 38.18 | 38.59 | 37.37 | 38.05 | -0.39% | 11,851 | 45,017,342 |
| 2025-01-15 | 38.04 | 38.38 | 37.75 | 38.2 | -0.05% | 11,136 | 42,409,681 |
| 2025-01-14 | 37.5 | 38.22 | 37 | 38.22 | +2.63% | 18,434 | 69,829,803 |
| 2025-01-13 | 36.21 | 37.73 | 36.21 | 37.24 | +1.33% | 16,846 | 62,631,318 |
| 2025-01-10 | 36 | 37.97 | 35.99 | 36.75 | +2.17% | 22,339 | 82,723,333 |
| 2025-01-09 | 35.03 | 35.97 | 34.92 | 35.97 | +1.38% | 14,234 | 50,479,950 |
| 2025-01-08 | 36.06 | 36.11 | 34.6 | 35.48 | -1.77% | 18,818 | 66,179,157 |
| 2025-01-07 | 35.97 | 36.5 | 35.41 | 36.12 | +0.47% | 10,958 | 39,384,927 |
| 2025-01-06 | 36.49 | 37.35 | 35.49 | 35.95 | -1.48% | 15,438 | 56,312,078 |
| 2025-01-03 | 37.03 | 37.8 | 36.41 | 36.49 | -1.33% | 18,643 | 68,956,734 |
| 2025-01-02 | 36.9 | 38.2 | 36.5 | 36.98 | +0.08% | 19,170 | 71,712,562 |
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：