股票概览
32.25
+1.16%
+0.37
31.9
开盘价
32.54
最高价
31.9
最低价
28,813
成交量
数据更新至: 2025-01-27
技术指标
31.59
MA5 (5日均线)
31.62
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 | 31.9 | 32.54 | 31.9 | 32.25 | +1.16% | 28,813 | 93,180,796 |
| 2025-01-24 | 31.5 | 32.2 | 31.29 | 31.88 | +1.05% | 35,462 | 112,848,597 |
| 2025-01-23 | 31.11 | 31.82 | 31.09 | 31.55 | +1.48% | 42,899 | 135,137,278 |
| 2025-01-22 | 31.04 | 31.19 | 30.75 | 31.09 | -0.32% | 17,157 | 53,175,184 |
| 2025-01-21 | 31.39 | 31.46 | 30.93 | 31.19 | -0.35% | 21,706 | 67,651,825 |
| 2025-01-20 | 32.08 | 32.29 | 31.12 | 31.3 | -1.94% | 45,664 | 143,898,232 |
| 2025-01-17 | 31.64 | 32.04 | 31.57 | 31.92 | +0.35% | 15,072 | 48,059,018 |
| 2025-01-16 | 31.91 | 32.3 | 31.65 | 31.81 | -0.41% | 29,016 | 92,520,161 |
| 2025-01-15 | 31.21 | 31.99 | 31.02 | 31.94 | +2.18% | 50,670 | 160,578,966 |
| 2025-01-14 | 30.84 | 31.38 | 30.69 | 31.26 | +1.89% | 44,065 | 137,129,230 |
| 2025-01-13 | 30 | 30.78 | 29.97 | 30.68 | +1.69% | 41,712 | 127,395,453 |
| 2025-01-10 | 30.61 | 30.81 | 30.13 | 30.17 | -1.37% | 40,263 | 122,428,719 |
| 2025-01-09 | 31.25 | 31.31 | 28.13 | 30.59 | -2.11% | 51,922 | 160,307,850 |
| 2025-01-08 | 32.25 | 32.38 | 30.95 | 31.25 | -3.34% | 74,402 | 233,822,846 |
| 2025-01-07 | 32.72 | 32.72 | 31.86 | 32.33 | -1.52% | 43,739 | 140,995,629 |
| 2025-01-06 | 32.76 | 33.26 | 32.53 | 32.83 | +0.83% | 47,472 | 156,039,665 |
| 2025-01-03 | 32.88 | 32.99 | 32.44 | 32.56 | -0.55% | 44,650 | 145,926,966 |
| 2025-01-02 | 34.22 | 34.39 | 32.51 | 32.74 | -4.32% | 63,772 | 212,440,928 |
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：