股票概览
35.76
-0.69%
-0.25
36.5
开盘价
36.72
最高价
35.76
最低价
16,735
成交量
数据更新至: 2025-01-27
技术指标
35.89
MA5 (5日均线)
35.23
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 | 36.5 | 36.72 | 35.76 | 35.76 | -0.69% | 16,735 | 60,470,894 |
| 2025-01-24 | 35.7 | 36.27 | 35.5 | 36.01 | +0.84% | 18,681 | 67,299,955 |
| 2025-01-23 | 36.6 | 36.84 | 35.54 | 35.71 | -1.3% | 19,017 | 68,804,733 |
| 2025-01-22 | 36 | 36.63 | 35.53 | 36.18 | +1.12% | 18,874 | 68,205,343 |
| 2025-01-21 | 35.51 | 35.97 | 35.2 | 35.78 | +0.82% | 18,513 | 66,015,263 |
| 2025-01-20 | 35.5 | 36.29 | 35.1 | 35.49 | +1.26% | 23,283 | 83,211,945 |
| 2025-01-17 | 34.82 | 35.5 | 34.29 | 35.05 | +0.66% | 23,881 | 83,355,403 |
| 2025-01-16 | 34.01 | 35.25 | 33.71 | 34.82 | +3.23% | 32,166 | 111,635,454 |
| 2025-01-15 | 33.73 | 34.09 | 33 | 33.73 | -0.21% | 31,234 | 104,841,759 |
| 2025-01-14 | 32.37 | 33.83 | 31.63 | 33.8 | +4.55% | 35,443 | 116,541,586 |
| 2025-01-13 | 33.01 | 33.47 | 31.6 | 32.33 | -2.44% | 34,543 | 111,964,785 |
| 2025-01-10 | 33.93 | 34.54 | 33.02 | 33.14 | -2.07% | 14,811 | 50,068,633 |
| 2025-01-09 | 33.95 | 34.87 | 33.84 | 33.84 | -0.47% | 18,218 | 62,422,120 |
| 2025-01-08 | 35.1 | 35.14 | 33.22 | 34 | -3.71% | 31,628 | 108,083,604 |
| 2025-01-07 | 35.88 | 36.48 | 34.91 | 35.31 | -1.37% | 21,755 | 77,472,485 |
| 2025-01-06 | 35.54 | 36.49 | 35.43 | 35.8 | +0.51% | 18,466 | 66,148,996 |
| 2025-01-03 | 35.22 | 36.04 | 34.92 | 35.62 | +1.66% | 23,268 | 82,734,956 |
| 2025-01-02 | 36.1 | 36.48 | 34.71 | 35.04 | -3.2% | 27,079 | 95,565,497 |
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：