股票概览
32.52
-3.36%
-1.13
33.65
开盘价
33.82
最高价
32.3
最低价
13,002
成交量
数据更新至: 2025-01-27
技术指标
33.58
MA5 (5日均线)
33.16
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 | 33.65 | 33.82 | 32.3 | 32.52 | -3.36% | 13,002 | 42,638,017 |
| 2025-01-24 | 33.17 | 34 | 32.85 | 33.65 | +1.45% | 17,244 | 57,932,842 |
| 2025-01-23 | 34.8 | 34.8 | 33.05 | 33.17 | -3.46% | 21,142 | 71,754,617 |
| 2025-01-22 | 33.7 | 35 | 33.47 | 34.36 | +0.41% | 25,497 | 87,761,799 |
| 2025-01-21 | 32.9 | 34.34 | 32.7 | 34.22 | +4.49% | 21,441 | 72,302,094 |
| 2025-01-20 | 33.46 | 33.65 | 32.52 | 32.75 | -1.74% | 10,111 | 33,270,259 |
| 2025-01-17 | 32.32 | 33.88 | 32.32 | 33.33 | +1.49% | 12,456 | 41,363,742 |
| 2025-01-16 | 32.85 | 33.64 | 32.44 | 32.84 | -0.33% | 12,217 | 40,397,549 |
| 2025-01-15 | 31.91 | 33.68 | 31.64 | 32.95 | +3.55% | 21,005 | 69,186,056 |
| 2025-01-14 | 30 | 31.97 | 29.81 | 31.82 | +6.78% | 14,256 | 44,525,943 |
| 2025-01-13 | 29.6 | 30.31 | 28.93 | 29.8 | -1.65% | 8,532 | 25,219,917 |
| 2025-01-10 | 29.65 | 31.3 | 29.35 | 30.3 | +2.02% | 16,944 | 51,981,677 |
| 2025-01-09 | 29.67 | 30.53 | 29.58 | 29.7 | -1.2% | 8,394 | 25,224,350 |
| 2025-01-08 | 30.28 | 30.38 | 29 | 30.06 | -0.79% | 10,933 | 32,595,496 |
| 2025-01-07 | 29 | 30.52 | 29 | 30.3 | +2.96% | 10,600 | 31,553,997 |
| 2025-01-06 | 29.81 | 30 | 28.86 | 29.43 | -1.14% | 10,598 | 31,020,939 |
| 2025-01-03 | 31.88 | 31.88 | 29.73 | 29.77 | -4.8% | 9,960 | 30,251,691 |
| 2025-01-02 | 32.7 | 32.7 | 30.6 | 31.27 | -4.52% | 14,297 | 45,111,361 |
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：