股票概览
30.08
-5.41%
-1.72
30
开盘价
30.9
最高价
29.51
最低价
59,553
成交量
数据更新至: 2025-01-27
技术指标
31.12
MA5 (5日均线)
31.53
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 | 30.9 | 29.51 | 30.08 | -5.41% | 59,553 | 180,253,905 |
| 2025-01-24 | 31.02 | 31.9 | 30.88 | 31.8 | +2.32% | 35,396 | 111,849,633 |
| 2025-01-23 | 31.47 | 32.19 | 31.08 | 31.08 | +0.26% | 33,755 | 106,821,977 |
| 2025-01-22 | 31.49 | 31.58 | 30.75 | 31 | -1.96% | 28,419 | 88,273,559 |
| 2025-01-21 | 32.29 | 32.4 | 31.01 | 31.62 | -0.88% | 36,859 | 116,369,230 |
| 2025-01-20 | 31.85 | 32.3 | 31.57 | 31.9 | +1.14% | 39,814 | 127,103,930 |
| 2025-01-17 | 32.02 | 32.44 | 31.17 | 31.54 | -1.96% | 39,752 | 125,804,603 |
| 2025-01-16 | 32.01 | 32.98 | 31.56 | 32.17 | +1.39% | 41,653 | 134,071,850 |
| 2025-01-15 | 32.3 | 32.35 | 31.67 | 31.73 | -1.86% | 39,280 | 125,177,150 |
| 2025-01-14 | 30.2 | 32.34 | 30.13 | 32.33 | +7.12% | 55,385 | 174,463,600 |
| 2025-01-13 | 29.88 | 30.88 | 29.63 | 30.18 | -0.4% | 31,733 | 95,942,551 |
| 2025-01-10 | 31.24 | 31.87 | 30.3 | 30.3 | -3.16% | 37,904 | 118,075,833 |
| 2025-01-09 | 30.82 | 31.78 | 30.55 | 31.29 | +0.61% | 37,332 | 117,199,238 |
| 2025-01-08 | 31.53 | 31.55 | 30 | 31.1 | -1.55% | 51,669 | 159,343,380 |
| 2025-01-07 | 31.45 | 31.92 | 31.15 | 31.59 | +0.45% | 32,678 | 103,189,216 |
| 2025-01-06 | 31.46 | 31.98 | 31.11 | 31.45 | -0.47% | 27,995 | 88,057,230 |
| 2025-01-03 | 32.92 | 33.24 | 31.35 | 31.6 | -3.89% | 41,889 | 135,249,172 |
| 2025-01-02 | 34.39 | 34.78 | 32.52 | 32.88 | -4.42% | 47,841 | 159,808,573 |
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：