股票概览
31.18
-1.98%
-0.63
31.8
开盘价
31.91
最高价
31.15
最低价
114,375
成交量
数据更新至: 2025-01-27
技术指标
31.56
MA5 (5日均线)
31.55
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 | 31.8 | 31.91 | 31.15 | 31.18 | -1.98% | 114,375 | 360,741,392 |
| 2025-01-24 | 31.51 | 31.88 | 31.45 | 31.81 | +0.66% | 104,436 | 331,437,745 |
| 2025-01-23 | 31.99 | 32.54 | 31.6 | 31.6 | +0.32% | 162,937 | 522,494,321 |
| 2025-01-22 | 31.67 | 31.78 | 31.33 | 31.5 | -0.69% | 72,121 | 227,154,934 |
| 2025-01-21 | 31.8 | 31.94 | 31.54 | 31.72 | +0.19% | 73,624 | 233,634,693 |
| 2025-01-20 | 31.84 | 31.86 | 31.54 | 31.66 | +0.6% | 111,165 | 352,703,613 |
| 2025-01-17 | 31.2 | 31.65 | 31.17 | 31.47 | +0.38% | 74,709 | 235,097,555 |
| 2025-01-16 | 31.49 | 31.93 | 31.17 | 31.35 | -0.13% | 105,604 | 332,817,829 |
| 2025-01-15 | 31.53 | 31.7 | 31.3 | 31.39 | -1.29% | 111,834 | 352,370,203 |
| 2025-01-14 | 30.7 | 31.86 | 30.48 | 31.8 | +3.75% | 191,788 | 600,810,899 |
| 2025-01-13 | 30.35 | 30.78 | 30.31 | 30.65 | +0.03% | 94,354 | 288,662,710 |
| 2025-01-10 | 31.04 | 31.24 | 30.64 | 30.64 | -1.29% | 84,078 | 260,277,819 |
| 2025-01-09 | 31.22 | 31.36 | 31.04 | 31.04 | -0.58% | 86,175 | 268,861,544 |
| 2025-01-08 | 31.58 | 31.58 | 30.72 | 31.22 | -1.05% | 123,667 | 384,734,613 |
| 2025-01-07 | 31.4 | 31.6 | 31.18 | 31.55 | +0.45% | 100,197 | 314,748,193 |
| 2025-01-06 | 31.3 | 31.57 | 30.95 | 31.41 | -0.06% | 126,277 | 395,082,542 |
| 2025-01-03 | 32.45 | 32.59 | 31.35 | 31.43 | -3.2% | 173,097 | 551,754,965 |
| 2025-01-02 | 33.53 | 33.59 | 32.08 | 32.47 | -3.62% | 216,450 | 709,753,151 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832