股票概览
33.17
+2.57%
+0.83
32.56
开盘价
34.44
最高价
32.56
最低价
50,792
成交量
数据更新至: 2025-01-27
技术指标
32.63
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 | 32.56 | 34.44 | 32.56 | 33.17 | +2.57% | 50,792 | 169,332,725 |
| 2025-01-24 | 32.1 | 32.5 | 31.64 | 32.34 | +0.15% | 39,210 | 125,741,695 |
| 2025-01-23 | 32.43 | 32.92 | 32.11 | 32.29 | -0.49% | 34,866 | 113,441,597 |
| 2025-01-22 | 32.86 | 32.96 | 31.9 | 32.45 | -1.37% | 26,738 | 86,301,740 |
| 2025-01-21 | 33 | 33.66 | 32.81 | 32.9 | -0.33% | 29,510 | 97,709,079 |
| 2025-01-20 | 33.5 | 33.96 | 32.84 | 33.01 | -1.17% | 27,838 | 92,635,114 |
| 2025-01-17 | 34.1 | 34.3 | 33.31 | 33.4 | -2.31% | 30,688 | 103,448,221 |
| 2025-01-16 | 36 | 36 | 34.12 | 34.19 | -3.25% | 39,675 | 137,789,649 |
| 2025-01-15 | 34.92 | 36.15 | 34.04 | 35.34 | +1.2% | 47,133 | 167,166,559 |
| 2025-01-14 | 33.69 | 34.92 | 33.65 | 34.92 | +3.65% | 53,872 | 184,951,476 |
| 2025-01-13 | 31.52 | 34.3 | 31.42 | 33.69 | +6.11% | 57,554 | 192,561,072 |
| 2025-01-10 | 30.61 | 32.24 | 30.44 | 31.75 | +1.11% | 38,253 | 120,597,547 |
| 2025-01-09 | 31.6 | 31.9 | 31.04 | 31.4 | -0.79% | 18,372 | 57,665,404 |
| 2025-01-08 | 32 | 32.04 | 29.9 | 31.65 | +0.16% | 44,684 | 138,625,095 |
| 2025-01-07 | 31.3 | 31.76 | 31.02 | 31.6 | +0.83% | 22,539 | 70,821,753 |
| 2025-01-06 | 31.56 | 32.31 | 30.83 | 31.34 | -2.06% | 25,535 | 80,735,591 |
| 2025-01-03 | 32.05 | 32.08 | 31.18 | 32 | -0.09% | 36,936 | 116,468,926 |
| 2025-01-02 | 33.31 | 33.59 | 31.65 | 32.03 | -4.1% | 34,569 | 112,607,683 |
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：