股票概览
32.02
+0.5%
+0.16
31.85
开盘价
33.15
最高价
30.6
最低价
26,552
成交量
数据更新至: 2025-01-27
技术指标
32.22
MA5 (5日均线)
31.16
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 | 31.85 | 33.15 | 30.6 | 32.02 | +0.5% | 26,552 | 84,679,258 |
| 2025-01-24 | 31.31 | 32.66 | 31.18 | 31.86 | +1.66% | 19,163 | 61,211,974 |
| 2025-01-23 | 32.5 | 33.26 | 31.23 | 31.34 | -3.57% | 20,386 | 65,545,466 |
| 2025-01-22 | 32.8 | 33.36 | 32.2 | 32.5 | -2.69% | 21,074 | 68,975,590 |
| 2025-01-21 | 31.18 | 33.89 | 30.9 | 33.4 | +7.05% | 38,083 | 123,766,066 |
| 2025-01-20 | 29.78 | 31.75 | 29.18 | 31.2 | +5.23% | 33,574 | 103,390,644 |
| 2025-01-17 | 29.89 | 32.5 | 29.4 | 29.65 | -1.3% | 33,118 | 101,878,488 |
| 2025-01-16 | 29.72 | 31.5 | 29.58 | 30.04 | -1.12% | 26,852 | 82,071,904 |
| 2025-01-15 | 29 | 30.93 | 28.12 | 30.38 | +4.18% | 34,819 | 102,615,136 |
| 2025-01-14 | 27.37 | 30.12 | 27.37 | 29.16 | +6% | 29,962 | 86,865,376 |
| 2025-01-13 | 27.15 | 29.39 | 26.8 | 27.51 | +0.04% | 24,984 | 69,779,657 |
| 2025-01-10 | 27.12 | 29.5 | 26.84 | 27.5 | +1.36% | 29,432 | 82,533,319 |
| 2025-01-09 | 26.5 | 27.84 | 26 | 27.13 | +4.51% | 22,945 | 62,479,256 |
| 2025-01-08 | 25.66 | 25.96 | 24.4 | 25.96 | +0.7% | 21,171 | 53,286,494 |
| 2025-01-07 | 23.31 | 26.36 | 22.69 | 25.78 | +12.58% | 30,026 | 73,360,857 |
| 2025-01-06 | 23.21 | 23.66 | 22.39 | 22.9 | -1.63% | 16,152 | 37,326,869 |
| 2025-01-03 | 24.94 | 24.94 | 23.1 | 23.28 | -5.75% | 23,504 | 56,163,504 |
| 2025-01-02 | 26.7 | 26.8 | 24.49 | 24.7 | -8.35% | 30,535 | 78,018,724 |
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：