股票概览
36.82
+1.4%
+0.51
36.2
开盘价
37.2
最高价
36
最低价
6,663
成交量
数据更新至: 2025-01-27
技术指标
35.42
MA5 (5日均线)
34.39
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 | 36.2 | 37.2 | 36 | 36.82 | +1.4% | 6,663 | 24,425,316 |
| 2025-01-24 | 34.73 | 36.35 | 34.5 | 36.31 | +4.49% | 6,693 | 23,958,364 |
| 2025-01-23 | 34.5 | 35.77 | 34.5 | 34.75 | +0.87% | 5,201 | 18,318,011 |
| 2025-01-22 | 34.38 | 34.78 | 34.1 | 34.45 | -0.92% | 2,511 | 8,632,193 |
| 2025-01-21 | 34.85 | 34.88 | 33.81 | 34.77 | +1.82% | 4,098 | 14,083,823 |
| 2025-01-20 | 33.22 | 34.72 | 33 | 34.15 | +2.8% | 4,847 | 16,376,338 |
| 2025-01-17 | 32.91 | 33.7 | 32.52 | 33.22 | +0.33% | 3,320 | 10,967,792 |
| 2025-01-16 | 33.3 | 33.7 | 32.88 | 33.11 | +0.52% | 3,135 | 10,430,397 |
| 2025-01-15 | 33.6 | 33.68 | 32.85 | 32.94 | -1.44% | 2,391 | 7,928,089 |
| 2025-01-14 | 31.98 | 33.46 | 31.64 | 33.42 | +5.79% | 3,969 | 13,028,010 |
| 2025-01-13 | 31.69 | 32.17 | 30.5 | 31.59 | -0.63% | 2,582 | 8,102,369 |
| 2025-01-10 | 32.45 | 32.85 | 31.79 | 31.79 | -2.48% | 3,362 | 10,869,716 |
| 2025-01-09 | 32.26 | 32.77 | 31.82 | 32.6 | +1.21% | 2,312 | 7,526,581 |
| 2025-01-08 | 32.55 | 32.79 | 31.2 | 32.21 | -1.04% | 3,155 | 10,122,137 |
| 2025-01-07 | 31.9 | 32.58 | 31.42 | 32.55 | +2.68% | 2,363 | 7,565,468 |
| 2025-01-06 | 32.22 | 32.47 | 31.31 | 31.7 | -1.43% | 4,759 | 15,120,874 |
| 2025-01-03 | 33.72 | 33.73 | 32.16 | 32.16 | -4.26% | 3,763 | 12,409,746 |
| 2025-01-02 | 34.74 | 34.74 | 33.16 | 33.59 | -3.2% | 2,906 | 9,896,745 |
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：