股票概览
32.99
+3.74%
+1.19
32
开盘价
33.18
最高价
31.92
最低价
18,214
成交量
数据更新至: 2025-01-27
技术指标
32.50
MA5 (5日均线)
32.97
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 | 33.18 | 31.92 | 32.99 | +3.74% | 18,214 | 59,332,770 |
| 2025-01-24 | 31.8 | 32.28 | 31.51 | 31.8 | -0.28% | 15,064 | 47,854,547 |
| 2025-01-23 | 32.56 | 32.6 | 31.79 | 31.89 | -1.42% | 15,251 | 48,918,940 |
| 2025-01-22 | 33.31 | 33.32 | 31.5 | 32.35 | -3.29% | 22,512 | 72,465,830 |
| 2025-01-21 | 33.71 | 33.81 | 33.05 | 33.45 | -0.65% | 12,325 | 41,156,741 |
| 2025-01-20 | 33.68 | 34.27 | 33.39 | 33.67 | -0.03% | 13,485 | 45,473,027 |
| 2025-01-17 | 33.25 | 33.8 | 32.84 | 33.68 | +1.05% | 17,346 | 57,920,192 |
| 2025-01-16 | 33.16 | 33.75 | 33.1 | 33.33 | +0.97% | 16,129 | 53,890,770 |
| 2025-01-15 | 33.5 | 33.92 | 32.97 | 33.01 | -1.52% | 16,162 | 54,025,899 |
| 2025-01-14 | 33 | 33.9 | 32.5 | 33.52 | +1.73% | 27,110 | 90,191,177 |
| 2025-01-13 | 32 | 33 | 31.65 | 32.95 | +2.94% | 18,590 | 60,435,904 |
| 2025-01-10 | 32.91 | 33.16 | 32 | 32.01 | -2.76% | 12,705 | 41,195,132 |
| 2025-01-09 | 33.2 | 34.16 | 32.92 | 32.92 | -1.53% | 21,972 | 73,362,798 |
| 2025-01-08 | 32.38 | 33.76 | 31.91 | 33.43 | +3.18% | 28,994 | 95,452,188 |
| 2025-01-07 | 31.01 | 32.48 | 31.01 | 32.4 | +2.37% | 21,061 | 67,022,821 |
| 2025-01-06 | 30.6 | 32.09 | 30.6 | 31.65 | +1.05% | 20,552 | 64,831,504 |
| 2025-01-03 | 32.79 | 33.03 | 31.12 | 31.32 | -4.42% | 22,501 | 71,750,038 |
| 2025-01-02 | 33.1 | 33.98 | 32.52 | 32.77 | +1.58% | 26,544 | 88,340,322 |
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：