股票概览
30.74
-2.94%
-0.93
31.67
开盘价
31.94
最高价
30.6
最低价
80,290
成交量
数据更新至: 2025-01-27
技术指标
31.87
MA5 (5日均线)
32.24
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 | 31.67 | 31.94 | 30.6 | 30.74 | -2.94% | 80,290 | 249,223,555 |
| 2025-01-24 | 31.55 | 32.28 | 31.23 | 31.67 | +0.38% | 79,018 | 251,295,161 |
| 2025-01-23 | 32.49 | 32.81 | 31.38 | 31.55 | -2.53% | 120,925 | 387,190,522 |
| 2025-01-22 | 33.03 | 33.06 | 32 | 32.37 | -2% | 78,711 | 254,097,343 |
| 2025-01-21 | 33.65 | 33.87 | 32.71 | 33.03 | -2.54% | 94,300 | 311,967,079 |
| 2025-01-20 | 33 | 33.99 | 32.94 | 33.89 | +1.77% | 150,494 | 504,061,234 |
| 2025-01-17 | 31.61 | 34 | 31.41 | 33.3 | +5.38% | 227,601 | 753,615,776 |
| 2025-01-16 | 31.98 | 32 | 31.03 | 31.6 | -0.54% | 113,592 | 357,716,023 |
| 2025-01-15 | 32.5 | 33.64 | 31.5 | 31.77 | -2.25% | 198,238 | 644,955,565 |
| 2025-01-14 | 32.2 | 32.72 | 31.79 | 32.5 | +1.69% | 166,449 | 536,879,837 |
| 2025-01-13 | 30.4 | 33 | 30.4 | 31.96 | +1.52% | 195,433 | 623,237,879 |
| 2025-01-10 | 30.4 | 32.36 | 30.4 | 31.48 | +3.69% | 311,684 | 980,904,420 |
| 2025-01-09 | 28.16 | 30.36 | 28 | 30.36 | +10% | 187,306 | 552,609,335 |
| 2025-01-08 | 28.92 | 29.07 | 26.92 | 27.6 | -4.53% | 131,590 | 364,797,334 |
| 2025-01-07 | 28.49 | 29.07 | 28.31 | 28.91 | +2.55% | 86,220 | 248,774,763 |
| 2025-01-06 | 28.38 | 28.7 | 27.96 | 28.19 | -0.67% | 87,617 | 248,046,670 |
| 2025-01-03 | 30.26 | 30.4 | 28.28 | 28.38 | -6.49% | 118,667 | 344,723,878 |
| 2025-01-02 | 31.65 | 32.13 | 29.84 | 30.35 | -5.51% | 142,544 | 441,478,384 |
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：