股票概览
31.08
-3.03%
-0.97
32.25
开盘价
32.39
最高价
31
最低价
85,584
成交量
数据更新至: 2025-01-27
技术指标
32.07
MA5 (5日均线)
31.90
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 | 32.25 | 32.39 | 31 | 31.08 | -3.03% | 85,584 | 271,632,037 |
| 2025-01-24 | 31.51 | 32.27 | 31.2 | 32.05 | +1.2% | 92,584 | 295,440,942 |
| 2025-01-23 | 32.63 | 33.39 | 31.57 | 31.67 | -1.77% | 125,087 | 406,740,685 |
| 2025-01-22 | 32.8 | 33.19 | 31.8 | 32.24 | -3.21% | 112,435 | 364,778,037 |
| 2025-01-21 | 32.55 | 34.2 | 32.22 | 33.31 | +2.81% | 159,640 | 529,366,829 |
| 2025-01-20 | 32.4 | 32.65 | 31.72 | 32.4 | 0% | 115,232 | 370,694,478 |
| 2025-01-17 | 30.88 | 33 | 30.5 | 32.4 | +4.28% | 178,394 | 570,607,315 |
| 2025-01-16 | 31.68 | 32.08 | 30.75 | 31.07 | -1.46% | 118,201 | 370,421,495 |
| 2025-01-15 | 31.1 | 32.16 | 30.87 | 31.53 | +0.9% | 143,652 | 452,637,512 |
| 2025-01-14 | 28.92 | 31.58 | 28.82 | 31.25 | +8.17% | 172,486 | 528,574,523 |
| 2025-01-13 | 28.01 | 29.17 | 27.57 | 28.89 | -0.34% | 85,861 | 244,129,625 |
| 2025-01-10 | 30.4 | 31.27 | 28.98 | 28.99 | -4.64% | 141,331 | 428,022,606 |
| 2025-01-09 | 30.08 | 30.97 | 29.9 | 30.4 | -1.59% | 120,184 | 366,899,962 |
| 2025-01-08 | 28.56 | 31.39 | 28.2 | 30.89 | +6.59% | 184,777 | 545,744,128 |
| 2025-01-07 | 26.99 | 29.3 | 26.8 | 28.98 | +8.17% | 127,174 | 356,605,338 |
| 2025-01-06 | 27.27 | 27.95 | 26.5 | 26.79 | -2.58% | 71,303 | 192,641,048 |
| 2025-01-03 | 28.55 | 28.8 | 27.32 | 27.5 | -3.68% | 97,455 | 273,101,089 |
| 2025-01-02 | 29.78 | 30.15 | 28 | 28.55 | -4.52% | 106,392 | 309,446,222 |
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：