股票概览
33.5
+0.87%
+0.29
33.56
开盘价
34.01
最高价
33
最低价
71,862
成交量
数据更新至: 2025-01-27
技术指标
32.50
MA5 (5日均线)
32.51
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 | 33.56 | 34.01 | 33 | 33.5 | +0.87% | 71,862 | 241,522,666 |
| 2025-01-24 | 31.8 | 33.62 | 31.51 | 33.21 | +4.4% | 65,103 | 213,206,607 |
| 2025-01-23 | 32 | 32.67 | 31.7 | 31.81 | +0.7% | 39,262 | 126,306,607 |
| 2025-01-22 | 32.12 | 32.2 | 31.55 | 31.59 | -2.47% | 27,069 | 86,061,755 |
| 2025-01-21 | 32.11 | 32.39 | 31.68 | 32.39 | +1.31% | 30,082 | 96,527,104 |
| 2025-01-20 | 32.38 | 32.66 | 31.71 | 31.97 | -0.4% | 36,995 | 118,562,518 |
| 2025-01-17 | 32.39 | 33.08 | 32.01 | 32.1 | -1.8% | 41,629 | 134,831,262 |
| 2025-01-16 | 32.99 | 33.96 | 32.2 | 32.69 | -0.49% | 44,915 | 148,413,348 |
| 2025-01-15 | 33.07 | 33.64 | 32.72 | 32.85 | -0.42% | 51,150 | 169,748,706 |
| 2025-01-14 | 31.3 | 32.99 | 31.17 | 32.99 | +6.66% | 57,519 | 186,032,223 |
| 2025-01-13 | 31.75 | 32.06 | 30.59 | 30.93 | -2.86% | 45,923 | 143,281,862 |
| 2025-01-10 | 33.59 | 33.95 | 31.84 | 31.84 | -6.22% | 53,564 | 175,912,123 |
| 2025-01-09 | 33.77 | 35.12 | 33.6 | 33.95 | -1.02% | 70,854 | 242,936,031 |
| 2025-01-08 | 33.5 | 34.88 | 33.12 | 34.3 | +2.33% | 87,298 | 298,043,366 |
| 2025-01-07 | 33.1 | 33.67 | 32.28 | 33.52 | +0.3% | 48,623 | 160,559,084 |
| 2025-01-06 | 32.67 | 33.51 | 31 | 33.42 | +1.3% | 64,944 | 211,694,686 |
| 2025-01-03 | 31.79 | 34.1 | 31.78 | 32.99 | +4.2% | 118,604 | 394,982,599 |
| 2025-01-02 | 31.53 | 32.63 | 31.2 | 31.66 | +0.29% | 50,953 | 163,132,068 |
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：