股票概览
36.59
-4.69%
-1.8
38.39
开盘价
38.6
最高价
36.59
最低价
31,600
成交量
数据更新至: 2025-01-27
技术指标
37.98
MA5 (5日均线)
38.62
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 | 38.39 | 38.6 | 36.59 | 36.59 | -4.69% | 31,600 | 118,616,632 |
| 2025-01-24 | 37.99 | 38.57 | 37.6 | 38.39 | +1.88% | 33,119 | 126,721,629 |
| 2025-01-23 | 38.46 | 39.2 | 37.68 | 37.68 | -1.31% | 36,425 | 140,383,460 |
| 2025-01-22 | 38.99 | 38.99 | 37.86 | 38.18 | -2.23% | 33,016 | 126,366,779 |
| 2025-01-21 | 39.63 | 39.65 | 38.12 | 39.05 | -1.09% | 47,469 | 184,147,918 |
| 2025-01-20 | 39.65 | 39.86 | 38.92 | 39.48 | -0.4% | 35,356 | 139,350,707 |
| 2025-01-17 | 40 | 40.68 | 38.74 | 39.64 | -1.05% | 55,775 | 221,383,591 |
| 2025-01-16 | 38.91 | 40.32 | 38.4 | 40.06 | +3.81% | 62,392 | 245,407,846 |
| 2025-01-15 | 38.7 | 39.55 | 38.26 | 38.59 | +0.23% | 47,650 | 185,429,848 |
| 2025-01-14 | 36.87 | 38.58 | 36.25 | 38.5 | +5.39% | 50,341 | 190,406,469 |
| 2025-01-13 | 35.5 | 36.98 | 35.11 | 36.53 | -1.3% | 46,194 | 167,236,618 |
| 2025-01-10 | 39.34 | 41.68 | 36.88 | 37.01 | -8.75% | 101,456 | 398,381,319 |
| 2025-01-09 | 41.99 | 43.1 | 40.48 | 40.56 | -0.9% | 127,459 | 532,087,134 |
| 2025-01-08 | 34.02 | 40.93 | 33.53 | 40.93 | +19.99% | 125,739 | 487,851,487 |
| 2025-01-07 | 33.37 | 34.11 | 33.12 | 34.11 | +2.19% | 15,774 | 53,119,781 |
| 2025-01-06 | 34.99 | 35.18 | 33.18 | 33.38 | -4.38% | 19,884 | 67,682,352 |
| 2025-01-03 | 36 | 36.42 | 34.88 | 34.91 | -2.84% | 19,341 | 68,951,080 |
| 2025-01-02 | 36.6 | 37.08 | 35.2 | 35.93 | -2.23% | 23,504 | 84,828,439 |
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：