股票概览
32.9
-1.41%
-0.47
33.32
开盘价
33.41
最高价
31.64
最低价
18,853
成交量
数据更新至: 2025-01-27
技术指标
33.56
MA5 (5日均线)
33.40
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 | 33.32 | 33.41 | 31.64 | 32.9 | -1.41% | 18,853 | 61,241,923 |
| 2025-01-24 | 33.38 | 33.82 | 33.36 | 33.37 | -0.03% | 6,994 | 23,455,805 |
| 2025-01-23 | 34.02 | 34.21 | 33.38 | 33.38 | -1.1% | 9,805 | 33,102,698 |
| 2025-01-22 | 34.41 | 34.67 | 33.6 | 33.75 | -1.92% | 9,145 | 31,183,107 |
| 2025-01-21 | 33.86 | 34.82 | 33.85 | 34.41 | +1.5% | 12,209 | 41,922,497 |
| 2025-01-20 | 33.15 | 34.45 | 33.15 | 33.9 | +2.57% | 12,069 | 40,974,488 |
| 2025-01-17 | 32.23 | 33.44 | 32.23 | 33.05 | +1.69% | 7,782 | 25,692,256 |
| 2025-01-16 | 32.86 | 33.17 | 32.41 | 32.5 | -1.1% | 8,420 | 27,582,666 |
| 2025-01-15 | 33.53 | 33.98 | 32.8 | 32.86 | -2.95% | 8,969 | 29,853,667 |
| 2025-01-14 | 32.8 | 33.95 | 32.62 | 33.86 | +2.89% | 15,139 | 50,659,800 |
| 2025-01-13 | 32.7 | 33.9 | 32.03 | 32.91 | +3.82% | 16,038 | 52,903,712 |
| 2025-01-10 | 32.22 | 32.22 | 31.5 | 31.7 | -0.72% | 6,191 | 19,748,315 |
| 2025-01-09 | 32.3 | 32.75 | 31.85 | 31.93 | -1.3% | 7,366 | 23,766,054 |
| 2025-01-08 | 31.97 | 32.5 | 31.58 | 32.35 | +1.03% | 8,189 | 26,239,171 |
| 2025-01-07 | 31.86 | 32.12 | 31.59 | 32.02 | +0.63% | 8,041 | 25,642,267 |
| 2025-01-06 | 30 | 32.67 | 29.7 | 31.82 | +5.5% | 16,546 | 52,091,463 |
| 2025-01-03 | 31.01 | 31.3 | 30.11 | 30.16 | -2.74% | 9,140 | 27,811,056 |
| 2025-01-02 | 32.2 | 32.6 | 30.68 | 31.01 | -3.93% | 12,392 | 39,047,859 |
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：