股票概览
29.7
-3.26%
-1
31.18
开盘价
31.18
最高价
29.7
最低价
11,364
成交量
数据更新至: 2025-01-27
技术指标
30.09
MA5 (5日均线)
30.59
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 | 31.18 | 31.18 | 29.7 | 29.7 | -3.26% | 11,364 | 34,269,739 |
| 2025-01-24 | 29.77 | 31.02 | 29.53 | 30.7 | +3.3% | 14,603 | 44,651,594 |
| 2025-01-23 | 30.08 | 31.05 | 29.72 | 29.72 | -0.4% | 13,479 | 41,038,939 |
| 2025-01-22 | 30.51 | 30.58 | 29.53 | 29.84 | -2.16% | 9,490 | 28,416,035 |
| 2025-01-21 | 31.81 | 31.84 | 30.2 | 30.5 | -3.48% | 11,579 | 35,479,906 |
| 2025-01-20 | 30.91 | 31.75 | 30.13 | 31.6 | +2.56% | 19,342 | 60,721,319 |
| 2025-01-17 | 31.29 | 31.63 | 30.51 | 30.81 | -2.19% | 11,217 | 34,620,052 |
| 2025-01-16 | 31.3 | 32.2 | 30.91 | 31.5 | +0.29% | 16,213 | 51,019,501 |
| 2025-01-15 | 30 | 33.07 | 29.55 | 31.41 | +4.28% | 26,517 | 82,755,858 |
| 2025-01-14 | 28.49 | 30.21 | 28.49 | 30.12 | +5.39% | 19,290 | 57,332,209 |
| 2025-01-13 | 28.8 | 29.16 | 28.06 | 28.58 | -0.83% | 16,368 | 46,816,718 |
| 2025-01-10 | 30.8 | 31.2 | 28.82 | 28.82 | -7.03% | 15,024 | 44,710,723 |
| 2025-01-09 | 29.88 | 31.58 | 29.61 | 31 | +3.06% | 16,618 | 51,552,033 |
| 2025-01-08 | 30.42 | 30.7 | 29.3 | 30.08 | -1.12% | 12,574 | 37,833,113 |
| 2025-01-07 | 30.33 | 30.43 | 29.7 | 30.42 | +0.56% | 10,217 | 30,733,483 |
| 2025-01-06 | 30.65 | 31.12 | 29.68 | 30.25 | -2.42% | 11,486 | 34,936,986 |
| 2025-01-03 | 32.52 | 32.6 | 30.67 | 31 | -4.32% | 12,571 | 39,490,867 |
| 2025-01-02 | 33.86 | 34.01 | 32.19 | 32.4 | -4.09% | 7,753 | 25,605,078 |
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：