股票概览
37.38
-3.41%
-1.32
39.01
开盘价
39.01
最高价
37.16
最低价
22,749
成交量
数据更新至: 2025-01-27
技术指标
37.31
MA5 (5日均线)
37.84
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 | 39.01 | 39.01 | 37.16 | 37.38 | -3.41% | 22,749 | 86,560,001 |
| 2025-01-24 | 36.71 | 38.8 | 36.53 | 38.7 | +4.71% | 33,112 | 126,224,314 |
| 2025-01-23 | 36.75 | 38.46 | 36.56 | 36.96 | +1.4% | 27,203 | 101,969,116 |
| 2025-01-22 | 36.8 | 36.85 | 36.07 | 36.45 | -1.65% | 13,875 | 50,516,344 |
| 2025-01-21 | 37.48 | 37.73 | 35.9 | 37.06 | -0.54% | 23,902 | 87,866,090 |
| 2025-01-20 | 37.75 | 38.17 | 37.05 | 37.26 | -1.3% | 22,435 | 84,119,912 |
| 2025-01-17 | 38.3 | 38.85 | 37.58 | 37.75 | -1.26% | 22,034 | 84,045,993 |
| 2025-01-16 | 39.5 | 39.52 | 37.99 | 38.23 | -2.18% | 26,387 | 102,097,844 |
| 2025-01-15 | 39.5 | 40.26 | 38.9 | 39.08 | -1.14% | 31,049 | 123,063,214 |
| 2025-01-14 | 37.9 | 39.57 | 37.1 | 39.53 | +4.27% | 45,254 | 175,055,267 |
| 2025-01-13 | 34.5 | 38.26 | 34.36 | 37.91 | +6.79% | 50,460 | 185,221,493 |
| 2025-01-10 | 36.45 | 36.74 | 35.48 | 35.5 | -2.71% | 27,287 | 98,395,861 |
| 2025-01-09 | 36.01 | 36.89 | 35.35 | 36.49 | +1.33% | 30,313 | 110,443,146 |
| 2025-01-08 | 34.7 | 36.95 | 33.9 | 36.01 | +4.44% | 46,322 | 163,703,520 |
| 2025-01-07 | 32.3 | 34.55 | 32.19 | 34.48 | +7.75% | 32,762 | 109,970,295 |
| 2025-01-06 | 32.87 | 32.87 | 31.49 | 32 | -1.99% | 23,406 | 75,111,943 |
| 2025-01-03 | 35.31 | 35.45 | 32.5 | 32.65 | -7.03% | 28,231 | 94,896,432 |
| 2025-01-02 | 35.66 | 36.17 | 34.88 | 35.12 | -1.13% | 22,827 | 80,931,347 |
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：