股票概览
31.16
-0.16%
-0.05
31.25
开盘价
31.52
最高价
30.96
最低价
10,987
成交量
数据更新至: 2025-01-27
技术指标
31.65
MA5 (5日均线)
31.49
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 | 31.25 | 31.52 | 30.96 | 31.16 | -0.16% | 10,987 | 34,342,663 |
| 2025-01-24 | 31.3 | 31.47 | 30.73 | 31.21 | -0.29% | 17,162 | 53,271,790 |
| 2025-01-23 | 32.48 | 32.48 | 31.25 | 31.3 | -2.95% | 20,873 | 66,124,517 |
| 2025-01-22 | 32.07 | 32.6 | 31.87 | 32.25 | -0.25% | 14,736 | 47,473,418 |
| 2025-01-21 | 32.15 | 32.35 | 31.51 | 32.33 | +0.84% | 14,959 | 47,782,706 |
| 2025-01-20 | 31.56 | 32.84 | 31.56 | 32.06 | +1.58% | 26,917 | 86,749,423 |
| 2025-01-17 | 31.62 | 31.98 | 30.82 | 31.56 | +0.61% | 25,622 | 80,600,268 |
| 2025-01-16 | 32.62 | 33.25 | 31.16 | 31.37 | +2.18% | 55,245 | 176,910,399 |
| 2025-01-15 | 31.28 | 31.29 | 30.33 | 30.7 | -0.81% | 14,224 | 43,781,785 |
| 2025-01-14 | 30.26 | 31 | 29.91 | 30.95 | +2.15% | 26,170 | 80,274,912 |
| 2025-01-13 | 30 | 31.22 | 29.87 | 30.3 | +0.23% | 18,134 | 55,444,594 |
| 2025-01-10 | 30.51 | 30.87 | 30.11 | 30.23 | -0.89% | 19,438 | 59,152,482 |
| 2025-01-09 | 30.01 | 31.29 | 30.01 | 30.5 | +0.03% | 24,236 | 74,500,943 |
| 2025-01-08 | 30.15 | 30.74 | 29.62 | 30.49 | +0.43% | 21,707 | 65,798,020 |
| 2025-01-07 | 29.43 | 30.38 | 28.8 | 30.36 | +4.15% | 23,731 | 70,837,612 |
| 2025-01-06 | 28.08 | 29.72 | 27.91 | 29.15 | +3.37% | 18,855 | 54,958,829 |
| 2025-01-03 | 28.75 | 29.08 | 28.13 | 28.2 | -1.67% | 14,427 | 41,191,883 |
| 2025-01-02 | 30.21 | 30.3 | 28.28 | 28.68 | -5.38% | 34,504 | 100,304,199 |
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：