股票概览
31.13
-3.98%
-1.29
32.61
开盘价
32.99
最高价
30.32
最低价
183,301
成交量
数据更新至: 2025-01-27
技术指标
29.15
MA5 (5日均线)
28.47
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 | 32.61 | 32.99 | 30.32 | 31.13 | -3.98% | 183,301 | 577,762,055 |
| 2025-01-24 | 27.95 | 33.5 | 27.95 | 32.42 | +15.99% | 345,685 | 1,070,703,085 |
| 2025-01-23 | 26.71 | 29 | 26.51 | 27.95 | +5.27% | 182,480 | 510,508,170 |
| 2025-01-22 | 27.01 | 27.96 | 26.32 | 26.55 | -4.19% | 97,546 | 261,397,079 |
| 2025-01-21 | 27.38 | 28.38 | 27.22 | 27.71 | +0.98% | 91,338 | 253,408,380 |
| 2025-01-20 | 28.17 | 28.3 | 27.23 | 27.44 | +0.88% | 71,815 | 198,615,931 |
| 2025-01-17 | 27.64 | 27.85 | 27.19 | 27.2 | -2.51% | 71,424 | 196,082,209 |
| 2025-01-16 | 28.26 | 28.97 | 27.55 | 27.9 | -1.31% | 101,487 | 286,331,863 |
| 2025-01-15 | 28.18 | 28.82 | 28.04 | 28.27 | +0.35% | 103,262 | 293,196,951 |
| 2025-01-14 | 26.71 | 28.17 | 26.7 | 28.17 | +6.91% | 100,375 | 276,246,620 |
| 2025-01-13 | 26.31 | 26.89 | 25.13 | 26.35 | -2.08% | 78,598 | 205,429,679 |
| 2025-01-10 | 27.64 | 28.87 | 26.91 | 26.91 | -3.58% | 111,918 | 313,436,337 |
| 2025-01-09 | 27.2 | 28.41 | 27.06 | 27.91 | +1.6% | 104,998 | 294,334,961 |
| 2025-01-08 | 27.4 | 27.9 | 26.36 | 27.47 | -0.97% | 98,469 | 268,357,759 |
| 2025-01-07 | 26.8 | 27.77 | 26.46 | 27.74 | +4.4% | 90,979 | 246,760,038 |
| 2025-01-06 | 27.44 | 27.9 | 26.15 | 26.57 | -3.38% | 100,084 | 270,492,975 |
| 2025-01-03 | 30.17 | 30.49 | 27.42 | 27.5 | -8.73% | 156,016 | 444,592,878 |
| 2025-01-02 | 32.01 | 32.48 | 29.8 | 30.13 | -5.87% | 138,600 | 430,023,840 |
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：