股票概览
30.5
0%
0
30.03
开盘价
32.89
最高价
30.01
最低价
281,354
成交量
数据更新至: 2025-01-27
技术指标
28.86
MA5 (5日均线)
26.36
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 | 30.03 | 32.89 | 30.01 | 30.5 | 0% | 281,354 | 870,394,907 |
| 2025-01-24 | 30.18 | 31.29 | 29.9 | 30.5 | -0.16% | 375,021 | 1,142,589,302 |
| 2025-01-23 | 27.23 | 31.95 | 27.23 | 30.55 | +12.15% | 512,702 | 1,544,203,835 |
| 2025-01-22 | 26.02 | 28.49 | 26.02 | 27.24 | +6.74% | 456,580 | 1,237,989,910 |
| 2025-01-21 | 25.8 | 26.65 | 24.8 | 25.52 | -0.35% | 380,374 | 974,989,137 |
| 2025-01-20 | 24.31 | 26.14 | 23.88 | 25.61 | +5.35% | 437,276 | 1,095,785,867 |
| 2025-01-17 | 23.37 | 24.5 | 22.8 | 24.31 | +3.01% | 370,320 | 879,596,185 |
| 2025-01-16 | 22.5 | 24.2 | 22.35 | 23.6 | +6.31% | 368,629 | 859,563,321 |
| 2025-01-15 | 23.5 | 23.5 | 22.09 | 22.2 | -5.73% | 249,816 | 565,473,352 |
| 2025-01-14 | 22.55 | 23.55 | 22.39 | 23.55 | +5.75% | 304,864 | 704,662,978 |
| 2025-01-13 | 22.58 | 23.4 | 21.98 | 22.27 | -0.4% | 233,069 | 524,949,005 |
| 2025-01-10 | 24 | 24.34 | 22.34 | 22.36 | -8.17% | 360,474 | 839,308,723 |
| 2025-01-09 | 24.92 | 26.17 | 24.22 | 24.35 | -5.11% | 456,075 | 1,137,711,692 |
| 2025-01-08 | 26.03 | 26.33 | 23.77 | 25.66 | -7.56% | 544,908 | 1,375,841,951 |
| 2025-01-07 | 26.27 | 27.88 | 25.29 | 27.76 | +5.19% | 590,313 | 1,583,277,030 |
| 2025-01-06 | 25.09 | 27.56 | 25.09 | 26.39 | +2.09% | 447,270 | 1,182,153,241 |
| 2025-01-03 | 27.9 | 28.39 | 25.18 | 25.85 | -9.3% | 504,945 | 1,347,737,480 |
| 2025-01-02 | 27.03 | 28.5 | 26.14 | 28.5 | +3.49% | 602,148 | 1,637,487,311 |
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：