股票概览
36.2
-4.28%
-1.62
37.69
开盘价
37.8
最高价
35.78
最低价
109,003
成交量
数据更新至: 2025-01-27
技术指标
38.37
MA5 (5日均线)
38.18
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 | 37.69 | 37.8 | 35.78 | 36.2 | -4.28% | 109,003 | 397,686,026 |
| 2025-01-24 | 39.34 | 40.16 | 36.81 | 37.82 | -3.4% | 164,232 | 624,226,594 |
| 2025-01-23 | 40.61 | 41.26 | 39.11 | 39.15 | -3% | 99,970 | 400,447,236 |
| 2025-01-22 | 38.26 | 42.01 | 38.26 | 40.36 | +5.35% | 166,094 | 670,010,035 |
| 2025-01-21 | 39.85 | 39.85 | 36.8 | 38.31 | -1.47% | 130,094 | 493,569,997 |
| 2025-01-20 | 38.46 | 39.98 | 38.01 | 38.88 | +3.1% | 92,306 | 360,104,692 |
| 2025-01-17 | 36.85 | 39.5 | 36.59 | 37.71 | +1.64% | 105,842 | 403,739,101 |
| 2025-01-16 | 37.43 | 38.02 | 36.72 | 37.1 | 0% | 75,940 | 284,083,122 |
| 2025-01-15 | 38.98 | 39.31 | 36.92 | 37.1 | -5.26% | 108,664 | 408,836,323 |
| 2025-01-14 | 38.72 | 39.8 | 37.73 | 39.16 | +1.87% | 93,061 | 360,407,916 |
| 2025-01-13 | 39.1 | 39.67 | 37.8 | 38.44 | -3.03% | 92,917 | 356,845,343 |
| 2025-01-10 | 39.79 | 42 | 39.4 | 39.64 | -3.32% | 98,625 | 400,204,100 |
| 2025-01-09 | 40.78 | 43.5 | 40.78 | 41 | +2.19% | 117,221 | 494,281,101 |
| 2025-01-08 | 38.9 | 40.84 | 38.3 | 40.12 | +1.06% | 98,704 | 389,321,408 |
| 2025-01-07 | 36.67 | 39.95 | 36.01 | 39.7 | +9.25% | 106,738 | 410,933,510 |
| 2025-01-06 | 37.41 | 38.4 | 35.83 | 36.34 | -2.05% | 63,833 | 234,613,074 |
| 2025-01-03 | 36.95 | 38.6 | 36.23 | 37.1 | +1.28% | 88,127 | 329,472,879 |
| 2025-01-02 | 39.27 | 39.27 | 36.21 | 36.63 | -6.7% | 82,498 | 310,036,442 |
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：