股票概览
32.29
-6.41%
-2.21
34.02
开盘价
34.11
最高价
32.16
最低价
204,676
成交量
数据更新至: 2025-01-27
技术指标
33.94
MA5 (5日均线)
33.69
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 | 34.02 | 34.11 | 32.16 | 32.29 | -6.41% | 204,676 | 670,731,127 |
| 2025-01-24 | 33.38 | 34.84 | 32.9 | 34.5 | +2.89% | 251,581 | 849,494,013 |
| 2025-01-23 | 35 | 35.83 | 33.35 | 33.53 | -4.2% | 299,771 | 1,030,424,766 |
| 2025-01-22 | 34.1 | 35.94 | 33.9 | 35 | +1.86% | 264,179 | 927,002,476 |
| 2025-01-21 | 34.33 | 34.94 | 33.96 | 34.36 | -0.84% | 219,379 | 756,622,207 |
| 2025-01-20 | 33.98 | 35 | 33.33 | 34.65 | +3.77% | 295,714 | 1,013,258,689 |
| 2025-01-17 | 32.35 | 33.88 | 32.01 | 33.39 | +2.99% | 246,799 | 820,018,711 |
| 2025-01-16 | 33.49 | 33.66 | 31.98 | 32.42 | -2% | 219,103 | 715,647,667 |
| 2025-01-15 | 33.58 | 33.97 | 32.71 | 33.08 | -1.87% | 204,308 | 677,653,388 |
| 2025-01-14 | 31.58 | 33.79 | 30.9 | 33.71 | +7.39% | 342,056 | 1,121,180,575 |
| 2025-01-13 | 30.9 | 31.75 | 30.4 | 31.39 | -0.6% | 210,207 | 654,562,050 |
| 2025-01-10 | 32.1 | 33.12 | 31.52 | 31.58 | -2.77% | 386,334 | 1,246,691,537 |
| 2025-01-09 | 29.39 | 32.48 | 29.37 | 32.48 | +9.99% | 500,249 | 1,572,118,410 |
| 2025-01-08 | 29.03 | 29.76 | 28.28 | 29.53 | +0.75% | 202,117 | 585,042,191 |
| 2025-01-07 | 28.8 | 29.49 | 28.43 | 29.31 | +1.7% | 176,781 | 513,150,264 |
| 2025-01-06 | 28.73 | 30.35 | 28.32 | 28.82 | +1.12% | 187,890 | 548,777,237 |
| 2025-01-03 | 29.18 | 30 | 28.36 | 28.5 | -2.96% | 184,037 | 538,668,786 |
| 2025-01-02 | 29.21 | 30.16 | 28.88 | 29.37 | -0.1% | 191,827 | 567,690,306 |
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：