股票概览
34.07
-2.21%
-0.77
35.66
开盘价
35.92
最高价
33.89
最低价
12,258
成交量
数据更新至: 2025-01-27
技术指标
33.23
MA5 (5日均线)
32.66
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 | 35.66 | 35.92 | 33.89 | 34.07 | -2.21% | 12,258 | 42,295,854 |
| 2025-01-24 | 32.56 | 34.9 | 32.51 | 34.84 | +6.81% | 17,097 | 58,178,876 |
| 2025-01-23 | 32.5 | 33.96 | 32.32 | 32.62 | +1.46% | 13,638 | 45,257,982 |
| 2025-01-22 | 32.37 | 32.79 | 31.7 | 32.15 | -0.96% | 7,672 | 24,646,001 |
| 2025-01-21 | 32.63 | 32.84 | 31.6 | 32.46 | +0.28% | 8,705 | 28,016,237 |
| 2025-01-20 | 32.5 | 33.1 | 31.72 | 32.37 | +0.97% | 10,569 | 34,372,992 |
| 2025-01-17 | 31.78 | 32.8 | 31.78 | 32.06 | -0.53% | 8,581 | 27,760,223 |
| 2025-01-16 | 31.9 | 33.16 | 31.82 | 32.23 | +1.7% | 14,240 | 46,416,368 |
| 2025-01-15 | 32.3 | 32.61 | 31.5 | 31.69 | -1.37% | 9,213 | 29,410,533 |
| 2025-01-14 | 30.29 | 32.2 | 30.29 | 32.13 | +6.99% | 12,075 | 37,989,248 |
| 2025-01-13 | 29.01 | 30.5 | 28.32 | 30.03 | +2% | 8,222 | 24,307,978 |
| 2025-01-10 | 30.74 | 31.32 | 29.43 | 29.44 | -4.23% | 10,428 | 31,582,063 |
| 2025-01-09 | 30.5 | 31.44 | 30.4 | 30.74 | +0.46% | 9,612 | 29,816,032 |
| 2025-01-08 | 31.24 | 31.49 | 29.79 | 30.6 | -2.05% | 12,177 | 37,311,144 |
| 2025-01-07 | 30.02 | 31.28 | 29.9 | 31.24 | +4.34% | 8,784 | 26,845,212 |
| 2025-01-06 | 30.41 | 30.6 | 29.16 | 29.94 | -1.87% | 9,487 | 28,443,879 |
| 2025-01-03 | 32.13 | 32.3 | 30.3 | 30.51 | -5.04% | 13,372 | 41,538,070 |
| 2025-01-02 | 33.33 | 33.8 | 31.8 | 32.13 | -4.09% | 12,305 | 40,215,935 |
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：