股票概览
35.81
+0.87%
+0.31
35.88
开盘价
36.32
最高价
35.54
最低价
5,956
成交量
数据更新至: 2025-01-27
技术指标
35.16
MA5 (5日均线)
34.45
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 | 35.88 | 36.32 | 35.54 | 35.81 | +0.87% | 5,956 | 21,438,128 |
| 2025-01-24 | 36.36 | 36.47 | 35.33 | 35.5 | -0.75% | 9,155 | 32,663,551 |
| 2025-01-23 | 34.2 | 36.28 | 34.17 | 35.77 | +4.59% | 19,810 | 70,317,871 |
| 2025-01-22 | 34.71 | 34.71 | 33.52 | 34.2 | -0.93% | 4,518 | 15,285,925 |
| 2025-01-21 | 34.2 | 34.72 | 34.2 | 34.52 | +1.17% | 4,596 | 15,880,705 |
| 2025-01-20 | 33.9 | 34.77 | 33.9 | 34.12 | +0.41% | 4,620 | 15,871,870 |
| 2025-01-17 | 34.86 | 34.93 | 33.31 | 33.98 | -2.07% | 10,187 | 34,492,618 |
| 2025-01-16 | 33 | 35.69 | 32.78 | 34.7 | +5.22% | 14,538 | 49,649,249 |
| 2025-01-15 | 32.96 | 33.39 | 32.63 | 32.98 | +0.06% | 3,794 | 12,498,200 |
| 2025-01-14 | 32.46 | 33.42 | 32.08 | 32.96 | +1.42% | 8,547 | 28,166,577 |
| 2025-01-13 | 30.73 | 32.5 | 30.48 | 32.5 | +3.17% | 12,961 | 41,136,591 |
| 2025-01-10 | 32 | 32.06 | 31.07 | 31.5 | -2.69% | 3,879 | 12,251,038 |
| 2025-01-09 | 32 | 32.8 | 32 | 32.37 | -1.07% | 3,517 | 11,452,646 |
| 2025-01-08 | 33.25 | 33.31 | 31.71 | 32.72 | -1.45% | 4,285 | 13,949,162 |
| 2025-01-07 | 32.98 | 33.33 | 32.02 | 33.2 | +0.61% | 6,548 | 21,508,282 |
| 2025-01-06 | 32.05 | 33 | 30.99 | 33 | +1.85% | 7,936 | 25,323,828 |
| 2025-01-03 | 32.87 | 33.19 | 32.21 | 32.4 | -1.43% | 4,905 | 16,048,844 |
| 2025-01-02 | 32.68 | 33.26 | 32.53 | 32.87 | -0.48% | 6,691 | 22,022,557 |
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：