股票概览
30.43
+0.63%
+0.19
30.3
开盘价
31.15
最高价
30.06
最低价
75,589
成交量
数据更新至: 2025-01-27
技术指标
29.51
MA5 (5日均线)
29.15
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 | 30.3 | 31.15 | 30.06 | 30.43 | +0.63% | 75,589 | 231,587,245 |
| 2025-01-24 | 28.61 | 30.59 | 28.45 | 30.24 | +5.55% | 115,366 | 344,357,882 |
| 2025-01-23 | 29.13 | 29.24 | 28.52 | 28.65 | -1.17% | 64,371 | 185,575,755 |
| 2025-01-22 | 29.25 | 29.55 | 28.65 | 28.99 | -0.92% | 63,458 | 184,396,047 |
| 2025-01-21 | 29.04 | 29.41 | 28.35 | 29.26 | +0.76% | 63,785 | 185,159,386 |
| 2025-01-20 | 29.21 | 30.38 | 28.92 | 29.04 | +0.21% | 93,200 | 275,467,889 |
| 2025-01-17 | 27.83 | 29.19 | 27.73 | 28.98 | +3.83% | 117,244 | 335,829,258 |
| 2025-01-16 | 28.93 | 29.3 | 27.7 | 27.91 | -3.53% | 132,800 | 377,065,579 |
| 2025-01-15 | 28.9 | 29.37 | 28.8 | 28.93 | -0.41% | 56,783 | 165,028,741 |
| 2025-01-14 | 28.95 | 29.23 | 28.27 | 29.05 | +1.86% | 107,073 | 309,700,926 |
| 2025-01-13 | 30.11 | 30.11 | 28.12 | 28.52 | -4.49% | 146,606 | 421,481,844 |
| 2025-01-10 | 30.31 | 30.35 | 29.8 | 29.86 | -0.83% | 38,620 | 115,833,973 |
| 2025-01-09 | 30.75 | 31.06 | 30.11 | 30.11 | -2.27% | 69,732 | 212,843,558 |
| 2025-01-08 | 29.74 | 31.25 | 29.6 | 30.81 | +2.77% | 89,741 | 273,281,041 |
| 2025-01-07 | 28.48 | 30.1 | 28.13 | 29.98 | +5.27% | 97,410 | 286,864,304 |
| 2025-01-06 | 29.26 | 29.36 | 28 | 28.48 | -2.63% | 119,552 | 341,163,172 |
| 2025-01-03 | 29.7 | 29.92 | 29.12 | 29.25 | -1.52% | 42,385 | 125,199,423 |
| 2025-01-02 | 30.76 | 30.88 | 29.47 | 29.7 | -3.45% | 74,355 | 223,594,241 |
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：