股票概览
32.87
-3.01%
-1.02
33.94
开盘价
34.06
最高价
32.87
最低价
5,249
成交量
数据更新至: 2025-01-27
技术指标
33.57
MA5 (5日均线)
33.84
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 | 33.94 | 34.06 | 32.87 | 32.87 | -3.01% | 5,249 | 17,562,849 |
| 2025-01-24 | 33.01 | 34 | 32.86 | 33.89 | +1.83% | 6,517 | 21,863,986 |
| 2025-01-23 | 34.08 | 34.44 | 33.22 | 33.28 | -1.92% | 6,379 | 21,528,059 |
| 2025-01-22 | 33.91 | 34.13 | 33.42 | 33.93 | +0.21% | 4,397 | 14,853,291 |
| 2025-01-21 | 34.42 | 34.42 | 33.41 | 33.86 | -1.66% | 5,374 | 18,169,620 |
| 2025-01-20 | 33.84 | 34.58 | 33.65 | 34.43 | +1.77% | 7,776 | 26,553,371 |
| 2025-01-17 | 33.68 | 34.4 | 33.52 | 33.83 | +0.27% | 5,345 | 18,126,366 |
| 2025-01-16 | 33.97 | 34.5 | 33.4 | 33.74 | +0.42% | 6,920 | 23,331,118 |
| 2025-01-15 | 34.75 | 35.07 | 33.47 | 33.6 | -3.95% | 16,442 | 55,755,066 |
| 2025-01-14 | 33.98 | 35 | 33.03 | 34.98 | +2.88% | 18,567 | 63,283,728 |
| 2025-01-13 | 32.3 | 34.9 | 31.86 | 34 | +6.15% | 14,676 | 49,468,856 |
| 2025-01-10 | 32.94 | 33.1 | 31.95 | 32.03 | -1.84% | 6,591 | 21,370,208 |
| 2025-01-09 | 32.2 | 32.93 | 32 | 32.63 | +1.84% | 4,610 | 14,986,402 |
| 2025-01-08 | 31.74 | 32.5 | 31.16 | 32.04 | -0.28% | 5,564 | 17,805,786 |
| 2025-01-07 | 31.1 | 32.13 | 31.1 | 32.13 | +1.87% | 5,631 | 17,892,383 |
| 2025-01-06 | 32.01 | 32.48 | 30.65 | 31.54 | -1.47% | 5,876 | 18,603,301 |
| 2025-01-03 | 33.68 | 33.94 | 31.95 | 32.01 | -4.96% | 11,155 | 36,708,147 |
| 2025-01-02 | 35.08 | 35.12 | 33.1 | 33.68 | -4.72% | 11,272 | 38,581,404 |
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：