股票概览
31.21
-1.51%
-0.48
32.06
开盘价
32.3
最高价
30.98
最低价
52,735
成交量
数据更新至: 2025-01-27
技术指标
30.88
MA5 (5日均线)
31.14
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 | 32.06 | 32.3 | 30.98 | 31.21 | -1.51% | 52,735 | 166,036,237 |
| 2025-01-24 | 30.16 | 31.74 | 29.99 | 31.69 | +4.93% | 86,510 | 269,044,148 |
| 2025-01-23 | 30.5 | 31.1 | 30.2 | 30.2 | -0.07% | 48,921 | 150,420,012 |
| 2025-01-22 | 30.61 | 30.94 | 30 | 30.22 | -2.8% | 42,366 | 128,786,979 |
| 2025-01-21 | 31.17 | 31.2 | 30.3 | 31.09 | +0.75% | 57,027 | 175,694,195 |
| 2025-01-20 | 31.58 | 31.93 | 30.7 | 30.86 | -3.5% | 77,254 | 240,047,420 |
| 2025-01-17 | 31.88 | 32.69 | 31.41 | 31.98 | +0.03% | 61,920 | 198,803,991 |
| 2025-01-16 | 31.34 | 33.31 | 31.3 | 31.97 | +1.88% | 86,741 | 279,765,341 |
| 2025-01-15 | 31.3 | 31.87 | 31 | 31.38 | +1.82% | 72,661 | 228,267,647 |
| 2025-01-14 | 28.9 | 30.83 | 28.78 | 30.82 | +7.76% | 76,316 | 228,425,711 |
| 2025-01-13 | 28.86 | 28.93 | 28.1 | 28.6 | -1.65% | 44,466 | 126,842,747 |
| 2025-01-10 | 30.62 | 31.2 | 29 | 29.08 | -5.95% | 58,394 | 175,814,817 |
| 2025-01-09 | 30.6 | 31.53 | 30.5 | 30.92 | +0.13% | 49,693 | 154,587,370 |
| 2025-01-08 | 30.99 | 31.36 | 29.6 | 30.88 | -1.97% | 65,484 | 200,259,721 |
| 2025-01-07 | 30.62 | 31.5 | 30.4 | 31.5 | +2.91% | 51,323 | 158,245,444 |
| 2025-01-06 | 31.11 | 31.69 | 30.25 | 30.61 | -3.41% | 54,515 | 168,716,536 |
| 2025-01-03 | 34.5 | 34.6 | 31.37 | 31.69 | -7.88% | 82,031 | 267,241,351 |
| 2025-01-02 | 35.35 | 36.19 | 34.19 | 34.4 | -4.23% | 69,944 | 245,575,071 |
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：