股票概览
33.58
-1.29%
-0.44
33.9
开盘价
34.84
最高价
33.51
最低价
5,362
成交量
数据更新至: 2025-01-27
技术指标
33.75
MA5 (5日均线)
34.14
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 | 33.9 | 34.84 | 33.51 | 33.58 | -1.29% | 5,362 | 18,309,931 |
| 2025-01-24 | 33.57 | 34.16 | 33.2 | 34.02 | +1.34% | 5,206 | 17,608,200 |
| 2025-01-23 | 33.85 | 34.87 | 33.57 | 33.57 | 0% | 6,920 | 23,715,601 |
| 2025-01-22 | 33.88 | 34.11 | 33.5 | 33.57 | -1.32% | 4,127 | 13,940,378 |
| 2025-01-21 | 34.55 | 34.76 | 33.8 | 34.02 | -1.45% | 4,991 | 17,000,080 |
| 2025-01-20 | 34.07 | 35.3 | 34.07 | 34.52 | +2.07% | 7,630 | 26,458,026 |
| 2025-01-17 | 33.9 | 34.26 | 33.42 | 33.82 | -0.44% | 4,765 | 16,135,861 |
| 2025-01-16 | 34.68 | 35.19 | 33.8 | 33.97 | -2.05% | 7,385 | 25,365,109 |
| 2025-01-15 | 35.46 | 35.6 | 34.61 | 34.68 | -2.8% | 4,908 | 17,180,223 |
| 2025-01-14 | 33.34 | 35.89 | 33.34 | 35.68 | +7.15% | 12,764 | 44,229,967 |
| 2025-01-13 | 32.5 | 33.49 | 32.31 | 33.3 | +0.73% | 5,699 | 18,877,953 |
| 2025-01-10 | 34.1 | 34.46 | 33.05 | 33.06 | -3.05% | 6,339 | 21,389,272 |
| 2025-01-09 | 33.7 | 34.29 | 33.7 | 34.1 | +0.56% | 5,508 | 18,748,882 |
| 2025-01-08 | 34.05 | 34.64 | 32.92 | 33.91 | -1.02% | 7,483 | 25,284,201 |
| 2025-01-07 | 34.4 | 34.79 | 33.55 | 34.26 | -0.95% | 7,537 | 25,671,421 |
| 2025-01-06 | 33.98 | 34.76 | 32.99 | 34.59 | +2.49% | 13,164 | 44,928,928 |
| 2025-01-03 | 34.98 | 35.37 | 33.5 | 33.75 | -3.52% | 10,598 | 36,599,360 |
| 2025-01-02 | 35.6 | 36.18 | 34.68 | 34.98 | -1.49% | 8,986 | 31,975,103 |
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：