股票概览
34.56
+0.41%
+0.14
34.42
开盘价
34.76
最高价
34.3
最低价
5,168
成交量
数据更新至: 2025-01-27
技术指标
34.05
MA5 (5日均线)
33.65
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 | 34.42 | 34.76 | 34.3 | 34.56 | +0.41% | 5,168 | 17,835,372 |
| 2025-01-24 | 33.92 | 34.58 | 33.92 | 34.42 | +1.35% | 4,244 | 14,554,067 |
| 2025-01-23 | 33.74 | 34.41 | 33.74 | 33.96 | +0.8% | 4,822 | 16,426,634 |
| 2025-01-22 | 33.84 | 33.85 | 33.36 | 33.69 | +0.24% | 4,048 | 13,640,179 |
| 2025-01-21 | 33.54 | 33.98 | 33.33 | 33.61 | +0.21% | 3,613 | 12,129,838 |
| 2025-01-20 | 34.5 | 34.5 | 33.18 | 33.54 | +0.57% | 4,144 | 13,895,607 |
| 2025-01-17 | 33.03 | 33.45 | 33.01 | 33.35 | +0.6% | 2,750 | 9,142,871 |
| 2025-01-16 | 33.1 | 33.39 | 32.84 | 33.15 | +0.15% | 3,618 | 11,987,843 |
| 2025-01-15 | 33.08 | 33.25 | 32.84 | 33.1 | 0% | 2,274 | 7,516,065 |
| 2025-01-14 | 32.3 | 33.1 | 32.06 | 33.1 | +3.6% | 4,651 | 15,191,051 |
| 2025-01-13 | 31.69 | 32.17 | 31.33 | 31.95 | -0.16% | 1,925 | 6,131,939 |
| 2025-01-10 | 32.31 | 32.8 | 31.96 | 32 | -1.51% | 3,376 | 10,963,467 |
| 2025-01-09 | 32.23 | 32.92 | 32.09 | 32.49 | -0.31% | 1,996 | 6,511,627 |
| 2025-01-08 | 32.81 | 32.9 | 31.79 | 32.59 | -0.31% | 5,294 | 17,137,765 |
| 2025-01-07 | 32.22 | 32.79 | 32.08 | 32.69 | +1.65% | 3,512 | 11,388,194 |
| 2025-01-06 | 32.28 | 32.69 | 31.31 | 32.16 | -0.43% | 3,697 | 11,876,215 |
| 2025-01-03 | 33.45 | 33.48 | 32.24 | 32.3 | -2.92% | 5,120 | 16,770,850 |
| 2025-01-02 | 33.94 | 34.18 | 33.05 | 33.27 | -2.06% | 7,087 | 23,864,049 |
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：