股票概览
32.31
-3.75%
-1.26
33.8
开盘价
33.99
最高价
32.31
最低价
7,281
成交量
数据更新至: 2025-01-27
技术指标
32.74
MA5 (5日均线)
32.90
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 | 33.8 | 33.99 | 32.31 | 32.31 | -3.75% | 7,281 | 24,105,817 |
| 2025-01-24 | 32.6 | 33.8 | 32.5 | 33.57 | +3.04% | 5,015 | 16,665,562 |
| 2025-01-23 | 33.07 | 33.55 | 32.58 | 32.58 | +0.03% | 4,793 | 15,899,452 |
| 2025-01-22 | 32.59 | 32.79 | 32.2 | 32.57 | -0.37% | 3,299 | 10,714,230 |
| 2025-01-21 | 33.1 | 33.39 | 32.41 | 32.69 | -1.24% | 3,987 | 13,015,766 |
| 2025-01-20 | 33.33 | 33.57 | 32.83 | 33.1 | +0.7% | 3,969 | 13,227,721 |
| 2025-01-17 | 32.81 | 33.19 | 32.22 | 32.87 | -0.12% | 3,338 | 10,961,937 |
| 2025-01-16 | 33.5 | 33.8 | 32.61 | 32.91 | -0.27% | 5,113 | 16,940,903 |
| 2025-01-15 | 33.39 | 33.39 | 32.8 | 33 | -1.05% | 3,120 | 10,285,377 |
| 2025-01-14 | 32.03 | 33.39 | 31.6 | 33.35 | +4.55% | 5,326 | 17,501,123 |
| 2025-01-13 | 31.2 | 32.2 | 30.53 | 31.9 | +0.95% | 4,195 | 13,215,913 |
| 2025-01-10 | 32.31 | 32.84 | 31.6 | 31.6 | -2.17% | 4,496 | 14,495,419 |
| 2025-01-09 | 32 | 32.57 | 31.97 | 32.3 | +0.16% | 4,356 | 14,065,979 |
| 2025-01-08 | 32.2 | 32.4 | 30.9 | 32.25 | +0.09% | 4,910 | 15,605,094 |
| 2025-01-07 | 30.97 | 32.52 | 30.97 | 32.22 | +4% | 7,278 | 23,154,044 |
| 2025-01-06 | 31.43 | 33.43 | 30.56 | 30.98 | -5.35% | 11,099 | 35,119,860 |
| 2025-01-03 | 34.6 | 34.94 | 32.69 | 32.73 | -5.32% | 5,316 | 17,903,054 |
| 2025-01-02 | 34.6 | 36.19 | 34.04 | 34.57 | +0.2% | 7,037 | 24,617,800 |
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：