股票概览
35.42
+0.4%
+0.14
35.29
开盘价
35.65
最高价
35.01
最低价
4,503
成交量
数据更新至: 2025-01-27
技术指标
34.97
MA5 (5日均线)
33.99
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 | 35.29 | 35.65 | 35.01 | 35.42 | +0.4% | 4,503 | 15,948,318 |
| 2025-01-24 | 35 | 35.75 | 34.85 | 35.28 | +0.28% | 6,724 | 23,762,232 |
| 2025-01-23 | 34.55 | 35.8 | 34.41 | 35.18 | +2.39% | 7,974 | 28,164,888 |
| 2025-01-22 | 34.11 | 34.72 | 33.98 | 34.36 | -0.78% | 3,280 | 11,226,309 |
| 2025-01-21 | 33.09 | 35.21 | 33.09 | 34.63 | +4.31% | 8,925 | 30,746,321 |
| 2025-01-20 | 32.78 | 33.33 | 32.5 | 33.2 | +2.53% | 4,808 | 15,840,654 |
| 2025-01-17 | 32.72 | 32.85 | 32.25 | 32.38 | -1.25% | 2,156 | 7,006,439 |
| 2025-01-16 | 33.32 | 33.52 | 32.55 | 32.79 | -1.06% | 2,684 | 8,859,847 |
| 2025-01-15 | 33.02 | 33.78 | 33.02 | 33.14 | -1.05% | 2,250 | 7,474,836 |
| 2025-01-14 | 32.37 | 34.16 | 32.29 | 33.49 | +3.05% | 6,239 | 20,851,026 |
| 2025-01-13 | 32.3 | 32.89 | 31.59 | 32.5 | -0.31% | 6,150 | 19,656,218 |
| 2025-01-10 | 33.45 | 33.45 | 32.43 | 32.6 | -1.66% | 3,399 | 11,135,814 |
| 2025-01-09 | 32.3 | 33.6 | 32.07 | 33.15 | +2.47% | 4,375 | 14,502,930 |
| 2025-01-08 | 32.18 | 32.7 | 31.04 | 32.35 | +1.32% | 7,584 | 24,284,957 |
| 2025-01-07 | 31.8 | 32.35 | 31.41 | 31.93 | -0.06% | 3,930 | 12,517,905 |
| 2025-01-06 | 31.35 | 32.23 | 31.23 | 31.95 | 0% | 3,029 | 9,616,980 |
| 2025-01-03 | 32.98 | 32.98 | 31.4 | 31.95 | -2.68% | 3,391 | 10,895,669 |
| 2025-01-02 | 33.59 | 33.65 | 32.61 | 32.83 | -1.82% | 3,111 | 10,270,007 |
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：