股票概览
30.3
-1.01%
-0.31
30.65
开盘价
31.18
最高价
30.28
最低价
5,709
成交量
数据更新至: 2025-01-27
技术指标
30.39
MA5 (5日均线)
30.29
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 | 30.65 | 31.18 | 30.28 | 30.3 | -1.01% | 5,709 | 17,552,522 |
| 2025-01-24 | 30.16 | 30.64 | 29.99 | 30.61 | +1.22% | 5,430 | 16,471,925 |
| 2025-01-23 | 30.34 | 30.72 | 30.18 | 30.24 | +0.3% | 5,812 | 17,725,060 |
| 2025-01-22 | 30.34 | 30.64 | 30.01 | 30.15 | -1.7% | 4,306 | 13,031,654 |
| 2025-01-21 | 30.7 | 30.84 | 30.15 | 30.67 | +0.26% | 5,761 | 17,537,273 |
| 2025-01-20 | 30.4 | 30.82 | 30.07 | 30.59 | +1.39% | 6,054 | 18,504,080 |
| 2025-01-17 | 29.5 | 30.36 | 29.5 | 30.17 | +0.6% | 5,047 | 15,157,614 |
| 2025-01-16 | 30.17 | 30.74 | 29.68 | 29.99 | -0.2% | 6,307 | 18,987,556 |
| 2025-01-15 | 30.28 | 30.77 | 29.9 | 30.05 | -0.17% | 6,931 | 20,982,786 |
| 2025-01-14 | 28.8 | 30.25 | 28.72 | 30.1 | +3.94% | 7,732 | 23,016,451 |
| 2025-01-13 | 28.51 | 29.15 | 28.15 | 28.96 | 0% | 5,780 | 16,625,579 |
| 2025-01-10 | 29.9 | 29.9 | 28.96 | 28.96 | -3.14% | 4,388 | 12,917,535 |
| 2025-01-09 | 29.81 | 30.33 | 29.35 | 29.9 | +0.3% | 5,388 | 16,148,198 |
| 2025-01-08 | 29.6 | 30.17 | 28.88 | 29.81 | 0% | 7,711 | 22,842,903 |
| 2025-01-07 | 29.18 | 29.81 | 28.67 | 29.81 | +1.95% | 6,274 | 18,361,029 |
| 2025-01-06 | 29.83 | 30.17 | 28.29 | 29.24 | -2.11% | 9,295 | 27,219,357 |
| 2025-01-03 | 31.88 | 32.12 | 29.75 | 29.87 | -6.3% | 13,233 | 40,524,093 |
| 2025-01-02 | 31.99 | 33.5 | 31.68 | 31.88 | -0.99% | 12,962 | 42,238,433 |
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：