股票概览
29.82
-2.77%
-0.85
31.09
开盘价
31.09
最高价
29.79
最低价
35,721
成交量
数据更新至: 2025-01-27
技术指标
30.39
MA5 (5日均线)
31.07
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 | 31.09 | 31.09 | 29.79 | 29.82 | -2.77% | 35,721 | 108,178,986 |
| 2025-01-24 | 30.01 | 30.79 | 29.84 | 30.67 | +2.2% | 42,533 | 129,113,547 |
| 2025-01-23 | 30.75 | 31.2 | 30 | 30.01 | -0.86% | 51,374 | 157,682,116 |
| 2025-01-22 | 30.35 | 30.99 | 29.87 | 30.27 | -2.95% | 55,833 | 169,419,542 |
| 2025-01-21 | 31.84 | 31.89 | 30.88 | 31.19 | -1.17% | 44,182 | 137,779,534 |
| 2025-01-20 | 32.5 | 32.51 | 31.33 | 31.56 | 0% | 43,353 | 137,884,845 |
| 2025-01-17 | 32.05 | 32.23 | 31.34 | 31.56 | -1.07% | 40,871 | 129,594,363 |
| 2025-01-16 | 32.05 | 32.56 | 31.75 | 31.9 | +0.41% | 54,992 | 176,621,051 |
| 2025-01-15 | 32 | 32.31 | 31.72 | 31.77 | -0.69% | 49,859 | 159,249,696 |
| 2025-01-14 | 30.45 | 32 | 30.45 | 31.99 | +5.23% | 77,347 | 243,301,406 |
| 2025-01-13 | 29.99 | 30.88 | 29.02 | 30.4 | -0.65% | 60,986 | 183,738,335 |
| 2025-01-10 | 30.7 | 32.12 | 30.48 | 30.6 | +0.92% | 106,094 | 330,964,960 |
| 2025-01-09 | 29.8 | 30.59 | 29.79 | 30.32 | +0.53% | 49,200 | 149,168,697 |
| 2025-01-08 | 30.18 | 30.5 | 28.91 | 30.16 | -0.1% | 60,388 | 180,481,362 |
| 2025-01-07 | 29.53 | 30.2 | 29.43 | 30.19 | +2.83% | 52,692 | 157,231,226 |
| 2025-01-06 | 30.37 | 30.74 | 28.8 | 29.36 | -3.42% | 58,177 | 173,141,631 |
| 2025-01-03 | 32.85 | 33.26 | 30.3 | 30.4 | -6.63% | 80,263 | 253,586,733 |
| 2025-01-02 | 33.52 | 33.99 | 32.31 | 32.56 | -5.21% | 84,098 | 279,241,651 |
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：