股票概览
30.69
+2.95%
+0.88
30.2
开盘价
31.06
最高价
29.91
最低价
32,304
成交量
数据更新至: 2025-01-27
技术指标
30.40
MA5 (5日均线)
29.56
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 | 30.2 | 31.06 | 29.91 | 30.69 | +2.95% | 32,304 | 98,480,344 |
| 2025-01-24 | 29.89 | 30.15 | 29.15 | 29.81 | +0.17% | 31,270 | 92,692,931 |
| 2025-01-23 | 30.76 | 31.03 | 29.5 | 29.76 | -3.6% | 38,857 | 117,088,805 |
| 2025-01-22 | 30.7 | 31.65 | 30.15 | 30.87 | +0.03% | 42,672 | 131,944,096 |
| 2025-01-21 | 30 | 31.38 | 29.69 | 30.86 | +2.25% | 37,022 | 113,445,380 |
| 2025-01-20 | 29.2 | 31.7 | 29.2 | 30.18 | 0% | 59,895 | 183,409,087 |
| 2025-01-17 | 27.69 | 30.73 | 27.57 | 30.18 | +8.02% | 90,488 | 270,321,692 |
| 2025-01-16 | 27.16 | 28.5 | 26.98 | 27.94 | +0.87% | 46,591 | 129,573,038 |
| 2025-01-15 | 27.56 | 28.31 | 27.2 | 27.7 | +0.51% | 61,320 | 169,678,976 |
| 2025-01-14 | 25.51 | 27.56 | 25.11 | 27.56 | +10.02% | 42,837 | 114,743,651 |
| 2025-01-13 | 24.91 | 25.68 | 24.5 | 25.05 | -2.3% | 47,105 | 118,459,134 |
| 2025-01-10 | 26.46 | 26.58 | 24.71 | 25.64 | -2.36% | 76,120 | 194,154,445 |
| 2025-01-09 | 26.6 | 26.66 | 26 | 26.26 | -1.57% | 48,561 | 127,650,220 |
| 2025-01-08 | 26.25 | 26.92 | 25.46 | 26.68 | -0.48% | 74,889 | 196,669,161 |
| 2025-01-07 | 26.21 | 28.01 | 26.13 | 26.81 | +0.79% | 92,089 | 247,389,536 |
| 2025-01-06 | 26.55 | 27.8 | 25.88 | 26.6 | +0.15% | 100,991 | 268,695,330 |
| 2025-01-03 | 25.62 | 27.3 | 24.28 | 26.56 | +2.75% | 139,403 | 363,838,189 |
| 2025-01-02 | 25.3 | 25.85 | 24.92 | 25.85 | +10% | 125,441 | 322,640,568 |
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：