股票概览
35.66
+0.03%
+0.01
35.9
开盘价
36.8
最高价
35.17
最低价
14,164
成交量
数据更新至: 2025-01-27
技术指标
35.55
MA5 (5日均线)
35.72
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 | 35.9 | 36.8 | 35.17 | 35.66 | +0.03% | 14,164 | 50,846,592 |
| 2025-01-24 | 35.02 | 35.96 | 34.69 | 35.65 | +1.89% | 16,068 | 57,136,850 |
| 2025-01-23 | 35.65 | 36.13 | 34.9 | 34.99 | -0.88% | 14,287 | 50,827,123 |
| 2025-01-22 | 35.65 | 36.19 | 34.98 | 35.3 | -2.38% | 11,937 | 42,139,598 |
| 2025-01-21 | 36.55 | 36.73 | 35.64 | 36.16 | -0.33% | 14,280 | 51,379,896 |
| 2025-01-20 | 35.68 | 37 | 35.68 | 36.28 | +1.2% | 18,954 | 69,294,755 |
| 2025-01-17 | 35.36 | 36.27 | 35 | 35.85 | +1.07% | 12,107 | 43,122,386 |
| 2025-01-16 | 35.55 | 36.55 | 35.33 | 35.47 | -0.37% | 14,428 | 51,731,846 |
| 2025-01-15 | 36.08 | 36.32 | 35.29 | 35.6 | -1.74% | 14,995 | 53,535,621 |
| 2025-01-14 | 35.64 | 36.38 | 35.14 | 36.23 | +3.01% | 21,288 | 76,494,375 |
| 2025-01-13 | 35.07 | 35.98 | 34.52 | 35.17 | +0.4% | 13,828 | 48,956,223 |
| 2025-01-10 | 35.28 | 35.67 | 34.71 | 35.03 | -1.02% | 12,361 | 43,445,552 |
| 2025-01-09 | 34.76 | 36.07 | 34.28 | 35.39 | +1% | 20,687 | 73,158,922 |
| 2025-01-08 | 35.71 | 36.29 | 34 | 35.04 | -1.82% | 21,221 | 74,543,776 |
| 2025-01-07 | 35.7 | 36.31 | 34.93 | 35.69 | 0% | 21,625 | 76,972,735 |
| 2025-01-06 | 38.15 | 38.8 | 35.4 | 35.69 | -8.74% | 42,163 | 155,435,429 |
| 2025-01-03 | 42.2 | 43.68 | 39 | 39.11 | -5.8% | 49,154 | 199,731,306 |
| 2025-01-02 | 39.91 | 42.88 | 39.87 | 41.52 | +4.01% | 54,868 | 230,241,218 |
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：