股票概览
29.85
-0.47%
-0.14
30.04
开盘价
30.3
最高价
29.59
最低价
25,445
成交量
数据更新至: 2025-01-27
技术指标
29.10
MA5 (5日均线)
28.32
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 | 30.04 | 30.3 | 29.59 | 29.85 | -0.47% | 25,445 | 76,070,969 |
| 2025-01-24 | 28.56 | 30.57 | 28.43 | 29.99 | +5.01% | 45,034 | 133,900,306 |
| 2025-01-23 | 28.81 | 29.26 | 28.53 | 28.56 | +0.28% | 20,210 | 58,383,587 |
| 2025-01-22 | 28.38 | 28.9 | 28.21 | 28.48 | -0.42% | 14,789 | 42,188,604 |
| 2025-01-21 | 28.88 | 28.88 | 28.21 | 28.6 | +0.46% | 19,602 | 55,844,731 |
| 2025-01-20 | 27.37 | 28.8 | 27.19 | 28.47 | +4.75% | 46,402 | 131,572,608 |
| 2025-01-17 | 27.16 | 27.45 | 26.96 | 27.18 | -0.26% | 14,379 | 39,127,695 |
| 2025-01-16 | 27.41 | 27.87 | 26.95 | 27.25 | -0.18% | 19,614 | 53,643,658 |
| 2025-01-15 | 27.5 | 27.7 | 27.23 | 27.3 | -0.73% | 18,091 | 49,623,094 |
| 2025-01-14 | 26.47 | 27.54 | 26.47 | 27.5 | +3.97% | 25,668 | 69,754,185 |
| 2025-01-13 | 26.27 | 26.61 | 25.69 | 26.45 | -0.6% | 16,106 | 42,214,875 |
| 2025-01-10 | 28 | 28.2 | 26.57 | 26.61 | -4.9% | 26,842 | 73,265,277 |
| 2025-01-09 | 26.58 | 28.44 | 26.3 | 27.98 | +5.74% | 42,794 | 117,904,467 |
| 2025-01-08 | 26.55 | 26.77 | 25.6 | 26.46 | -0.64% | 23,479 | 61,744,383 |
| 2025-01-07 | 25.83 | 26.64 | 25.83 | 26.63 | +3.22% | 20,413 | 53,570,121 |
| 2025-01-06 | 26.2 | 26.4 | 25.13 | 25.8 | -1.53% | 20,590 | 53,409,761 |
| 2025-01-03 | 28.68 | 28.8 | 26.1 | 26.2 | -8.17% | 41,318 | 111,677,736 |
| 2025-01-02 | 30.03 | 30.25 | 28.07 | 28.53 | -6.49% | 43,469 | 126,156,843 |
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：