股票概览
32
-3.06%
-1.01
32.85
开盘价
33.78
最高价
32
最低价
6,161
成交量
数据更新至: 2025-01-27
技术指标
32.81
MA5 (5日均线)
32.77
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 | 32.85 | 33.78 | 32 | 32 | -3.06% | 6,161 | 20,002,630 |
| 2025-01-24 | 33 | 33.26 | 32.51 | 33.01 | +0.09% | 6,135 | 20,244,631 |
| 2025-01-23 | 33.5 | 33.85 | 32.98 | 32.98 | -0.24% | 6,845 | 22,863,644 |
| 2025-01-22 | 33.1 | 33.6 | 32.69 | 33.06 | +0.18% | 4,135 | 13,678,263 |
| 2025-01-21 | 32.45 | 33.08 | 32.39 | 33 | +1.29% | 5,051 | 16,565,421 |
| 2025-01-20 | 33.1 | 33.17 | 32.2 | 32.58 | -2.43% | 7,333 | 23,853,802 |
| 2025-01-17 | 32.27 | 33.7 | 32.12 | 33.39 | +2.49% | 9,038 | 30,013,406 |
| 2025-01-16 | 32.62 | 32.96 | 32 | 32.58 | +0.52% | 5,433 | 17,659,335 |
| 2025-01-15 | 32.39 | 32.9 | 32.18 | 32.41 | -0.86% | 6,109 | 19,835,974 |
| 2025-01-14 | 30.51 | 32.95 | 30.13 | 32.69 | +6.76% | 11,959 | 38,566,276 |
| 2025-01-13 | 30.6 | 31.33 | 29.86 | 30.62 | -1.48% | 5,694 | 17,439,244 |
| 2025-01-10 | 31 | 32.8 | 30.73 | 31.08 | +2.61% | 14,344 | 45,701,815 |
| 2025-01-09 | 29.68 | 30.3 | 29.56 | 30.29 | +1.99% | 3,821 | 11,472,787 |
| 2025-01-08 | 29.5 | 29.82 | 28.68 | 29.7 | +0.68% | 6,065 | 17,823,981 |
| 2025-01-07 | 28.76 | 29.5 | 28.66 | 29.5 | +2.54% | 4,309 | 12,493,764 |
| 2025-01-06 | 29.18 | 29.26 | 28.16 | 28.77 | -1.51% | 4,608 | 13,313,939 |
| 2025-01-03 | 30.47 | 30.78 | 29 | 29.21 | -4.14% | 8,977 | 26,699,532 |
| 2025-01-02 | 31.68 | 32.18 | 29.8 | 30.47 | -3.82% | 10,153 | 31,403,982 |
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：