股票概览
30.85
+0.49%
+0.15
30.4
开盘价
31.18
最高价
29.6
最低价
86,992
成交量
数据更新至: 2025-01-27
技术指标
29.76
MA5 (5日均线)
29.11
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 | 30.4 | 31.18 | 29.6 | 30.85 | +0.49% | 86,992 | 263,842,549 |
| 2025-01-24 | 28.68 | 31.23 | 28.32 | 30.7 | +7.12% | 102,161 | 306,398,108 |
| 2025-01-23 | 29.4 | 29.76 | 28.66 | 28.66 | -2.85% | 58,326 | 170,292,375 |
| 2025-01-22 | 29 | 29.99 | 28.82 | 29.5 | +1.37% | 76,658 | 226,732,715 |
| 2025-01-21 | 29.2 | 29.28 | 28.52 | 29.1 | -0.58% | 41,971 | 121,375,933 |
| 2025-01-20 | 29.18 | 29.65 | 28.82 | 29.27 | +0.34% | 66,404 | 193,948,475 |
| 2025-01-17 | 27.38 | 29.98 | 27.22 | 29.17 | +6.03% | 93,099 | 269,991,544 |
| 2025-01-16 | 28.03 | 28.49 | 27.15 | 27.51 | -1.5% | 34,289 | 94,948,267 |
| 2025-01-15 | 28.23 | 28.69 | 27.77 | 27.93 | -1.72% | 29,123 | 81,929,084 |
| 2025-01-14 | 27.08 | 28.43 | 26.92 | 28.42 | +5.45% | 44,862 | 125,137,019 |
| 2025-01-13 | 27.19 | 27.5 | 26.2 | 26.95 | -1.64% | 35,953 | 96,680,680 |
| 2025-01-10 | 28.48 | 28.57 | 27.4 | 27.4 | -3.52% | 54,404 | 151,909,386 |
| 2025-01-09 | 26.11 | 28.88 | 26.11 | 28.4 | +7.9% | 91,143 | 256,790,465 |
| 2025-01-08 | 25.65 | 26.85 | 25.3 | 26.32 | +1.82% | 38,688 | 100,835,551 |
| 2025-01-07 | 24.51 | 25.9 | 24.48 | 25.85 | +5.3% | 26,807 | 67,494,827 |
| 2025-01-06 | 24.75 | 25.1 | 24.03 | 24.55 | -0.61% | 22,000 | 54,373,063 |
| 2025-01-03 | 26.03 | 26.43 | 24.57 | 24.7 | -4.93% | 33,531 | 84,915,464 |
| 2025-01-02 | 26.24 | 27.15 | 25.5 | 25.98 | -0.92% | 46,393 | 122,582,633 |
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：