股票概览
32.42
+10.01%
+2.95
32.42
开盘价
32.42
最高价
32.42
最低价
51,544
成交量
数据更新至: 2025-01-27
技术指标
29.47
MA5 (5日均线)
29.13
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 | 32.42 | 32.42 | 32.42 | 32.42 | +10.01% | 51,544 | 167,105,421 |
| 2025-01-24 | 28.15 | 29.5 | 28.09 | 29.47 | +4.61% | 63,206 | 183,486,016 |
| 2025-01-23 | 28.52 | 29.35 | 28.17 | 28.17 | -0.49% | 42,623 | 122,958,613 |
| 2025-01-22 | 28.66 | 28.98 | 28.12 | 28.31 | -2.35% | 29,546 | 84,357,358 |
| 2025-01-21 | 28.99 | 29.36 | 28.35 | 28.99 | +1.01% | 39,098 | 112,440,683 |
| 2025-01-20 | 29.37 | 29.49 | 28.6 | 28.7 | +0.74% | 45,936 | 133,172,877 |
| 2025-01-17 | 28.59 | 28.8 | 28.15 | 28.49 | -1.15% | 30,411 | 86,731,433 |
| 2025-01-16 | 29.07 | 29.39 | 28.65 | 28.82 | -0.28% | 39,270 | 113,863,516 |
| 2025-01-15 | 28.68 | 29.5 | 28.68 | 28.9 | -0.58% | 52,780 | 153,429,905 |
| 2025-01-14 | 28.01 | 29.08 | 27.76 | 29.07 | +5.25% | 62,440 | 178,373,153 |
| 2025-01-13 | 27.79 | 28.77 | 27.3 | 27.62 | -3.66% | 48,816 | 135,340,281 |
| 2025-01-10 | 30.21 | 30.21 | 28.63 | 28.67 | -6.89% | 88,907 | 260,681,903 |
| 2025-01-09 | 28.54 | 30.79 | 28.52 | 30.79 | +10% | 82,710 | 250,560,018 |
| 2025-01-08 | 26.55 | 27.99 | 25.96 | 27.99 | +5.03% | 57,448 | 155,808,191 |
| 2025-01-07 | 25.79 | 26.67 | 25.73 | 26.65 | +3.05% | 30,508 | 79,989,656 |
| 2025-01-06 | 25.5 | 26.8 | 24.71 | 25.86 | +0.7% | 36,726 | 94,521,025 |
| 2025-01-03 | 26.6 | 26.98 | 25.6 | 25.68 | -3.46% | 34,946 | 91,610,428 |
| 2025-01-02 | 27.01 | 27.57 | 26.2 | 26.6 | -1.92% | 33,049 | 89,014,382 |
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：