股票概览
31.55
-1.38%
-0.44
32.1
开盘价
32.5
最高价
31.4
最低价
47,756
成交量
数据更新至: 2025-01-27
技术指标
31.62
MA5 (5日均线)
31.64
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 | 32.1 | 32.5 | 31.4 | 31.55 | -1.38% | 47,756 | 151,457,021 |
| 2025-01-24 | 30.9 | 32.12 | 30.9 | 31.99 | +2.66% | 56,686 | 180,537,148 |
| 2025-01-23 | 31.71 | 32.18 | 31.16 | 31.16 | -1.08% | 48,301 | 152,891,568 |
| 2025-01-22 | 31.51 | 31.87 | 31 | 31.5 | -1.25% | 49,562 | 155,081,268 |
| 2025-01-21 | 32.73 | 32.83 | 31.68 | 31.9 | -1.88% | 54,743 | 175,736,774 |
| 2025-01-20 | 31.82 | 32.73 | 31.64 | 32.51 | +2.94% | 69,282 | 224,200,887 |
| 2025-01-17 | 31.3 | 31.94 | 31.01 | 31.58 | +0.19% | 41,546 | 130,891,139 |
| 2025-01-16 | 31.6 | 32.25 | 31.21 | 31.52 | +0.19% | 54,570 | 173,038,986 |
| 2025-01-15 | 31.27 | 31.85 | 31 | 31.46 | +0.61% | 73,488 | 230,431,895 |
| 2025-01-14 | 30.08 | 31.46 | 29.95 | 31.27 | +3.47% | 78,100 | 241,196,269 |
| 2025-01-13 | 29.2 | 30.48 | 29.07 | 30.22 | +3.21% | 59,799 | 179,660,173 |
| 2025-01-10 | 29.8 | 30.25 | 29.28 | 29.28 | -1.65% | 42,097 | 125,457,760 |
| 2025-01-09 | 29.09 | 30.07 | 29.05 | 29.77 | +1.6% | 57,527 | 171,125,718 |
| 2025-01-08 | 29.78 | 29.9 | 28.16 | 29.3 | -2.17% | 69,872 | 203,153,048 |
| 2025-01-07 | 29.7 | 30.17 | 29.54 | 29.95 | +0.54% | 38,203 | 114,115,288 |
| 2025-01-06 | 29.8 | 30.27 | 29.36 | 29.79 | +0.3% | 74,835 | 222,682,745 |
| 2025-01-03 | 30.66 | 30.88 | 29.5 | 29.7 | -2.56% | 60,454 | 182,796,732 |
| 2025-01-02 | 31.66 | 31.8 | 30.12 | 30.48 | -3.39% | 59,889 | 185,284,296 |
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：