股票概览
33.16
-0.54%
-0.18
33.36
开盘价
33.55
最高价
33.14
最低价
70,232
成交量
数据更新至: 2025-01-27
技术指标
33.26
MA5 (5日均线)
33.23
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 | 33.36 | 33.55 | 33.14 | 33.16 | -0.54% | 70,232 | 234,169,051 |
| 2025-01-24 | 33.15 | 33.38 | 33.04 | 33.34 | +0.27% | 73,202 | 243,556,806 |
| 2025-01-23 | 33.5 | 33.76 | 33.24 | 33.25 | -0.24% | 75,792 | 253,974,248 |
| 2025-01-22 | 33.25 | 33.48 | 33.13 | 33.33 | +0.39% | 65,227 | 217,207,131 |
| 2025-01-21 | 33.27 | 33.4 | 33.08 | 33.2 | +0.33% | 43,304 | 143,728,846 |
| 2025-01-20 | 33.43 | 33.68 | 33.06 | 33.09 | -0.33% | 69,548 | 231,925,113 |
| 2025-01-17 | 33.1 | 33.48 | 33.02 | 33.2 | 0% | 48,870 | 162,557,997 |
| 2025-01-16 | 33.4 | 33.67 | 33.05 | 33.2 | -0.42% | 60,144 | 200,449,276 |
| 2025-01-15 | 33.15 | 33.48 | 33.08 | 33.34 | +0.39% | 67,652 | 225,217,106 |
| 2025-01-14 | 32.4 | 33.27 | 32.38 | 33.21 | +2.5% | 88,977 | 293,502,869 |
| 2025-01-13 | 32.24 | 32.49 | 32.18 | 32.4 | +0.09% | 51,902 | 167,881,701 |
| 2025-01-10 | 32.73 | 32.98 | 32.37 | 32.37 | -0.92% | 53,988 | 176,259,803 |
| 2025-01-09 | 32.89 | 32.93 | 32.61 | 32.67 | -0.64% | 54,480 | 178,353,099 |
| 2025-01-08 | 33 | 33.06 | 32.54 | 32.88 | -0.39% | 59,591 | 195,498,256 |
| 2025-01-07 | 33.1 | 33.22 | 32.59 | 33.01 | -0.27% | 85,961 | 282,640,656 |
| 2025-01-06 | 33.11 | 33.35 | 32.92 | 33.1 | 0% | 79,489 | 262,985,607 |
| 2025-01-03 | 33.4 | 33.46 | 33 | 33.1 | -0.63% | 83,527 | 277,615,988 |
| 2025-01-02 | 34.25 | 34.37 | 33.09 | 33.31 | -2.46% | 143,280 | 481,880,159 |
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：