股票概览
30.04
-4.06%
-1.27
31.4
开盘价
31.45
最高价
30.03
最低价
21,905
成交量
数据更新至: 2025-01-27
技术指标
30.78
MA5 (5日均线)
30.78
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 | 31.4 | 31.45 | 30.03 | 30.04 | -4.06% | 21,905 | 66,802,522 |
| 2025-01-24 | 30.93 | 31.5 | 30.65 | 31.31 | +1.16% | 30,441 | 94,869,339 |
| 2025-01-23 | 30.3 | 31.86 | 30.13 | 30.95 | +2.25% | 41,922 | 130,353,479 |
| 2025-01-22 | 31.6 | 31.6 | 30.1 | 30.27 | -3.38% | 21,412 | 65,058,922 |
| 2025-01-21 | 31.2 | 31.9 | 30.3 | 31.33 | +1.72% | 30,229 | 93,778,764 |
| 2025-01-20 | 29.66 | 31.41 | 29.52 | 30.8 | +4.51% | 49,239 | 150,617,096 |
| 2025-01-17 | 30.62 | 30.86 | 29 | 29.47 | -3.47% | 35,869 | 106,838,076 |
| 2025-01-16 | 31.42 | 31.79 | 30.44 | 30.53 | -2.46% | 26,047 | 80,748,360 |
| 2025-01-15 | 31.76 | 31.95 | 31.02 | 31.3 | -1.45% | 18,261 | 57,238,627 |
| 2025-01-14 | 30.23 | 31.82 | 30.05 | 31.76 | +5.87% | 46,170 | 144,427,904 |
| 2025-01-13 | 29 | 30.04 | 28.5 | 30 | +1.49% | 20,088 | 59,127,967 |
| 2025-01-10 | 29.9 | 31.3 | 29.53 | 29.56 | -1.57% | 20,924 | 63,721,035 |
| 2025-01-09 | 29.38 | 30.2 | 29.38 | 30.03 | +0.84% | 16,755 | 50,300,905 |
| 2025-01-08 | 29.95 | 30.22 | 28.86 | 29.78 | -0.5% | 16,725 | 49,453,644 |
| 2025-01-07 | 29.33 | 30.43 | 29.33 | 29.93 | +2.46% | 28,223 | 84,251,253 |
| 2025-01-06 | 30.19 | 30.23 | 27.9 | 29.21 | -3.28% | 44,159 | 128,128,270 |
| 2025-01-03 | 31.6 | 31.97 | 29.96 | 30.2 | -4.37% | 27,715 | 85,184,982 |
| 2025-01-02 | 32.9 | 33.49 | 31.44 | 31.58 | -4.01% | 41,717 | 134,324,704 |
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：