股票概览
33.43
+0.03%
+0.01
33.4
开盘价
34.82
最高价
33.39
最低价
2,352
成交量
数据更新至: 2025-01-27
技术指标
33.33
MA5 (5日均线)
33.87
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 | 33.4 | 34.82 | 33.39 | 33.43 | +0.03% | 2,352 | 7,985,568 |
| 2025-01-24 | 32.77 | 33.57 | 32.5 | 33.42 | +1.98% | 3,009 | 9,930,650 |
| 2025-01-23 | 33.24 | 33.94 | 32.54 | 32.77 | -0.4% | 2,246 | 7,488,696 |
| 2025-01-22 | 34.31 | 34.37 | 32.53 | 32.9 | -3.58% | 3,189 | 10,574,258 |
| 2025-01-21 | 34.59 | 34.65 | 33.66 | 34.12 | +0.18% | 1,343 | 4,587,044 |
| 2025-01-20 | 34.28 | 34.61 | 33 | 34.06 | -0.84% | 3,377 | 11,457,899 |
| 2025-01-17 | 33.89 | 34.49 | 33.34 | 34.35 | +0.15% | 1,407 | 4,811,732 |
| 2025-01-16 | 34.74 | 34.86 | 33.87 | 34.3 | -0.06% | 2,363 | 8,117,451 |
| 2025-01-15 | 35.06 | 35.22 | 34.19 | 34.32 | -2.11% | 1,552 | 5,363,231 |
| 2025-01-14 | 33.39 | 35.06 | 33.39 | 35.06 | +5.25% | 1,579 | 5,423,079 |
| 2025-01-13 | 33 | 33.73 | 32.34 | 33.31 | +0.57% | 1,199 | 3,966,875 |
| 2025-01-10 | 34.58 | 35.13 | 33.01 | 33.12 | -4.5% | 1,392 | 4,710,807 |
| 2025-01-09 | 34.02 | 34.98 | 33.79 | 34.68 | +1.94% | 1,304 | 4,504,299 |
| 2025-01-08 | 35.12 | 35.35 | 33.33 | 34.02 | -3.13% | 2,165 | 7,383,939 |
| 2025-01-07 | 34.61 | 35.21 | 34 | 35.12 | +1.06% | 1,110 | 3,854,960 |
| 2025-01-06 | 34.05 | 35.49 | 33.23 | 34.75 | +1.61% | 2,779 | 9,616,449 |
| 2025-01-03 | 34.78 | 35.71 | 34.01 | 34.2 | -1.58% | 2,941 | 10,250,648 |
| 2025-01-02 | 35.69 | 36.7 | 34.43 | 34.75 | -2.8% | 3,736 | 13,318,946 |
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：