股票概览
35.56
-3.13%
-1.15
36.96
开盘价
36.96
最高价
35.55
最低价
61,263
成交量
数据更新至: 2025-01-27
技术指标
36.41
MA5 (5日均线)
35.90
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 | 36.96 | 36.96 | 35.55 | 35.56 | -3.13% | 61,263 | 220,912,372 |
| 2025-01-24 | 36.33 | 36.86 | 36.2 | 36.71 | +1.02% | 62,394 | 228,111,739 |
| 2025-01-23 | 37.18 | 37.65 | 36.34 | 36.34 | -1.3% | 72,078 | 267,166,598 |
| 2025-01-22 | 37 | 38.09 | 36.21 | 36.82 | +0.57% | 87,979 | 325,454,330 |
| 2025-01-21 | 36.44 | 36.68 | 35.8 | 36.61 | +0.66% | 61,270 | 222,372,680 |
| 2025-01-20 | 36.68 | 36.85 | 35.93 | 36.37 | -0.85% | 75,860 | 276,335,626 |
| 2025-01-17 | 34.66 | 37.42 | 34.22 | 36.68 | +6.38% | 134,854 | 486,482,958 |
| 2025-01-16 | 34.76 | 35.28 | 34.08 | 34.48 | -0.38% | 74,652 | 258,475,359 |
| 2025-01-15 | 34.62 | 35.12 | 34.21 | 34.61 | -0.72% | 46,388 | 160,644,981 |
| 2025-01-14 | 33.16 | 34.98 | 32.83 | 34.86 | +5.86% | 65,272 | 223,401,202 |
| 2025-01-13 | 32.78 | 33.34 | 32.48 | 32.93 | -0.3% | 39,854 | 130,855,356 |
| 2025-01-10 | 34.46 | 34.98 | 32.8 | 33.03 | -4.26% | 68,884 | 234,071,518 |
| 2025-01-09 | 34.18 | 35.18 | 34.18 | 34.5 | -0.29% | 46,834 | 162,582,611 |
| 2025-01-08 | 34.18 | 35.12 | 33.12 | 34.6 | +0.64% | 68,363 | 233,518,395 |
| 2025-01-07 | 33.71 | 34.63 | 33.57 | 34.38 | +1.84% | 46,344 | 157,883,093 |
| 2025-01-06 | 33.8 | 34.28 | 33.63 | 33.76 | -0.12% | 42,791 | 145,035,607 |
| 2025-01-03 | 35.4 | 35.4 | 33.63 | 33.8 | -2.31% | 59,693 | 205,506,460 |
| 2025-01-02 | 36.08 | 36.1 | 34.09 | 34.6 | -4% | 71,578 | 250,451,470 |
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：