股票概览
31.15
-1.05%
-0.33
31.71
开盘价
32.96
最高价
31.01
最低价
97,984
成交量
数据更新至: 2025-01-27
技术指标
31.19
MA5 (5日均线)
31.00
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 | 31.71 | 32.96 | 31.01 | 31.15 | -1.05% | 97,984 | 311,543,051 |
| 2025-01-24 | 30.8 | 31.5 | 30.46 | 31.48 | +1.52% | 87,070 | 271,204,006 |
| 2025-01-23 | 31.49 | 32.55 | 31.01 | 31.01 | -0.13% | 132,055 | 418,292,608 |
| 2025-01-22 | 31 | 32 | 30.8 | 31.05 | -0.64% | 120,390 | 377,937,401 |
| 2025-01-21 | 30.73 | 31.5 | 30.53 | 31.25 | +2.36% | 131,152 | 407,769,881 |
| 2025-01-20 | 30.96 | 31.02 | 30.4 | 30.53 | -0.52% | 64,542 | 197,739,130 |
| 2025-01-17 | 30.52 | 31.37 | 30.16 | 30.69 | -0.23% | 103,181 | 317,719,084 |
| 2025-01-16 | 30.75 | 31.21 | 30.08 | 30.76 | +0.49% | 80,754 | 247,882,806 |
| 2025-01-15 | 31.25 | 31.63 | 30.5 | 30.61 | -2.79% | 105,816 | 326,300,939 |
| 2025-01-14 | 29.2 | 31.5 | 28.9 | 31.49 | +8.96% | 129,995 | 393,770,388 |
| 2025-01-13 | 28.32 | 29.13 | 27.94 | 28.9 | -1.06% | 67,616 | 193,434,865 |
| 2025-01-10 | 29.7 | 30.84 | 29.17 | 29.21 | -2.24% | 116,771 | 351,668,475 |
| 2025-01-09 | 29.3 | 30.23 | 29.25 | 29.88 | +1.25% | 90,963 | 271,710,977 |
| 2025-01-08 | 29.15 | 29.84 | 28.38 | 29.51 | +0.55% | 95,721 | 279,396,631 |
| 2025-01-07 | 28.6 | 29.38 | 28.37 | 29.35 | +2.98% | 93,183 | 269,052,765 |
| 2025-01-06 | 28.72 | 29.15 | 28 | 28.5 | -2.23% | 101,195 | 289,627,504 |
| 2025-01-03 | 31.38 | 31.75 | 29.06 | 29.15 | -1.92% | 151,378 | 458,554,393 |
| 2025-01-02 | 30.56 | 30.96 | 29.33 | 29.72 | -2.56% | 82,483 | 248,585,628 |
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：