股票概览
35.66
-2.54%
-0.93
37.1
开盘价
37.5
最高价
35.37
最低价
28,739
成交量
数据更新至: 2025-01-27
技术指标
35.82
MA5 (5日均线)
34.79
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 | 37.1 | 37.5 | 35.37 | 35.66 | -2.54% | 28,739 | 104,339,921 |
| 2025-01-24 | 35.78 | 37.3 | 35.7 | 36.59 | +2.21% | 26,710 | 97,360,683 |
| 2025-01-23 | 36.2 | 38.01 | 35.43 | 35.8 | +0.51% | 38,751 | 142,763,138 |
| 2025-01-22 | 35 | 36.12 | 34.5 | 35.62 | +0.56% | 28,513 | 101,007,142 |
| 2025-01-21 | 34.28 | 36.3 | 33.62 | 35.42 | +4.73% | 39,602 | 138,972,636 |
| 2025-01-20 | 33.85 | 34.2 | 32.89 | 33.82 | +0.03% | 22,520 | 75,782,957 |
| 2025-01-17 | 32.86 | 34.56 | 32.46 | 33.81 | +2.64% | 29,911 | 100,488,889 |
| 2025-01-16 | 34.8 | 34.98 | 32.51 | 32.94 | -3.97% | 31,633 | 106,243,928 |
| 2025-01-15 | 33.94 | 35.28 | 33.66 | 34.3 | +1.03% | 28,602 | 98,428,205 |
| 2025-01-14 | 32.49 | 34.08 | 32.03 | 33.95 | +6.33% | 26,651 | 88,880,897 |
| 2025-01-13 | 31.45 | 32.42 | 30.5 | 31.93 | -1.11% | 22,528 | 71,195,251 |
| 2025-01-10 | 34 | 35.28 | 32.18 | 32.29 | -5.53% | 31,158 | 105,317,060 |
| 2025-01-09 | 33.57 | 35.2 | 33.34 | 34.18 | +1.21% | 29,539 | 101,948,282 |
| 2025-01-08 | 32.71 | 34.79 | 32.14 | 33.77 | +1.81% | 36,422 | 121,849,726 |
| 2025-01-07 | 31.8 | 33.53 | 31.72 | 33.17 | +4.64% | 33,177 | 107,869,041 |
| 2025-01-06 | 34 | 34.3 | 31.26 | 31.7 | -7.71% | 41,441 | 135,337,969 |
| 2025-01-03 | 37.9 | 38.2 | 34.2 | 34.35 | -8.28% | 45,428 | 164,283,844 |
| 2025-01-02 | 38.88 | 39.74 | 36.78 | 37.45 | -3.97% | 42,780 | 164,047,888 |
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：