股票概览
32.7
+0.99%
+0.32
32.6
开盘价
33.6
最高价
32
最低价
88,100
成交量
数据更新至: 2025-01-27
技术指标
30.60
MA5 (5日均线)
29.74
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 | 32.6 | 33.6 | 32 | 32.7 | +0.99% | 88,100 | 288,454,861 |
| 2025-01-24 | 29.28 | 32.38 | 29.28 | 32.38 | +9.99% | 72,616 | 229,946,757 |
| 2025-01-23 | 29.28 | 30.22 | 29.12 | 29.44 | +1.2% | 29,750 | 88,842,843 |
| 2025-01-22 | 29.52 | 29.52 | 28.81 | 29.09 | -1.02% | 12,764 | 37,090,364 |
| 2025-01-21 | 29.33 | 29.65 | 29 | 29.39 | +0.1% | 13,570 | 39,760,284 |
| 2025-01-20 | 29.53 | 29.86 | 29.14 | 29.36 | +0.55% | 17,877 | 52,621,033 |
| 2025-01-17 | 28.48 | 29.58 | 28.38 | 29.2 | +1.96% | 26,406 | 76,905,800 |
| 2025-01-16 | 28.52 | 29.28 | 28.5 | 28.64 | +0.53% | 24,246 | 70,031,741 |
| 2025-01-15 | 28.6 | 28.75 | 28.13 | 28.49 | -0.59% | 15,437 | 43,874,434 |
| 2025-01-14 | 27.43 | 28.7 | 27.34 | 28.66 | +4.94% | 30,711 | 86,504,377 |
| 2025-01-13 | 26.62 | 27.6 | 26.6 | 27.31 | +1.34% | 18,022 | 48,971,711 |
| 2025-01-10 | 27.16 | 27.99 | 26.95 | 26.95 | -1.21% | 23,305 | 63,917,654 |
| 2025-01-09 | 27.37 | 27.65 | 27.16 | 27.28 | -0.76% | 20,207 | 55,346,776 |
| 2025-01-08 | 28.24 | 28.31 | 26.7 | 27.49 | -2.59% | 29,084 | 79,694,946 |
| 2025-01-07 | 28.28 | 28.69 | 27.8 | 28.22 | -0.21% | 20,213 | 56,875,513 |
| 2025-01-06 | 27.53 | 28.65 | 27.01 | 28.28 | +2.32% | 37,134 | 104,341,260 |
| 2025-01-03 | 29.27 | 29.6 | 27.53 | 27.64 | -5.37% | 30,974 | 87,966,284 |
| 2025-01-02 | 30.28 | 30.64 | 28.93 | 29.21 | -4.23% | 32,813 | 98,113,672 |
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：