股票概览
32.72
+0.18%
+0.06
32.64
开盘价
33.31
最高价
32.48
最低价
25,300
成交量
数据更新至: 2025-01-27
技术指标
31.43
MA5 (5日均线)
30.89
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 | 32.64 | 33.31 | 32.48 | 32.72 | +0.18% | 25,300 | 83,150,204 |
| 2025-01-24 | 30.66 | 32.9 | 30.51 | 32.66 | +6.52% | 58,081 | 186,170,779 |
| 2025-01-23 | 30.58 | 30.82 | 29.97 | 30.66 | +0.89% | 26,061 | 79,518,251 |
| 2025-01-22 | 31.1 | 31.1 | 30.03 | 30.39 | -1.14% | 14,626 | 44,347,382 |
| 2025-01-21 | 30.88 | 31.18 | 30.39 | 30.74 | -0.03% | 15,033 | 46,361,403 |
| 2025-01-20 | 30.91 | 31.66 | 30.53 | 30.75 | +0.72% | 25,095 | 78,116,899 |
| 2025-01-17 | 30.46 | 30.62 | 29.82 | 30.53 | +1.13% | 19,710 | 59,669,788 |
| 2025-01-16 | 30.35 | 30.73 | 30.03 | 30.19 | -0.53% | 17,620 | 53,453,925 |
| 2025-01-15 | 29.81 | 30.73 | 29.8 | 30.35 | +1.34% | 25,028 | 75,951,989 |
| 2025-01-14 | 28.64 | 29.99 | 28.35 | 29.95 | +4.76% | 24,987 | 73,740,232 |
| 2025-01-13 | 28.68 | 29.08 | 28.45 | 28.59 | -0.1% | 21,595 | 62,022,476 |
| 2025-01-10 | 29 | 29.33 | 28.62 | 28.62 | -1.34% | 17,224 | 49,863,762 |
| 2025-01-09 | 29.36 | 29.61 | 28.9 | 29.01 | -1.36% | 18,090 | 52,772,084 |
| 2025-01-08 | 28.51 | 29.75 | 28.43 | 29.41 | +2.83% | 28,286 | 82,125,735 |
| 2025-01-07 | 28.56 | 29.3 | 28.42 | 28.6 | +0.14% | 24,474 | 70,399,331 |
| 2025-01-06 | 29.38 | 29.38 | 28.36 | 28.56 | -2.79% | 39,947 | 114,893,392 |
| 2025-01-03 | 29.1 | 30.2 | 28.98 | 29.38 | +0.75% | 30,974 | 91,576,489 |
| 2025-01-02 | 30.25 | 30.6 | 28.96 | 29.16 | -4.27% | 51,879 | 153,632,938 |
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：