股票概览
28.13
-1.54%
-0.44
28.66
开盘价
29.18
最高价
28.13
最低价
47,688
成交量
数据更新至: 2025-01-27
技术指标
29.15
MA5 (5日均线)
29.34
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 | 28.66 | 29.18 | 28.13 | 28.13 | -1.54% | 47,688 | 136,434,171 |
| 2025-01-24 | 29.32 | 29.65 | 28.57 | 28.57 | -2.82% | 72,552 | 211,931,751 |
| 2025-01-23 | 29.88 | 30.08 | 29.4 | 29.4 | -0.64% | 51,907 | 154,607,195 |
| 2025-01-22 | 29.99 | 30.15 | 29.4 | 29.59 | -1.63% | 43,204 | 128,286,594 |
| 2025-01-21 | 29.9 | 30.34 | 29.54 | 30.08 | +0.87% | 68,501 | 205,069,759 |
| 2025-01-20 | 29.85 | 30.18 | 29.6 | 29.82 | +0.13% | 50,761 | 151,515,336 |
| 2025-01-17 | 29.3 | 29.9 | 29.05 | 29.78 | +1.36% | 65,166 | 192,554,044 |
| 2025-01-16 | 29.06 | 29.6 | 28.78 | 29.38 | +1.31% | 58,428 | 171,205,578 |
| 2025-01-15 | 29.87 | 30.09 | 28.84 | 29 | -2.03% | 64,375 | 188,490,837 |
| 2025-01-14 | 26.69 | 29.88 | 26.53 | 29.6 | +10.94% | 112,197 | 323,316,395 |
| 2025-01-13 | 26.4 | 26.8 | 25.93 | 26.68 | -0.22% | 33,899 | 89,539,843 |
| 2025-01-10 | 27.8 | 28.25 | 26.72 | 26.74 | -4.16% | 46,825 | 128,099,640 |
| 2025-01-09 | 27.4 | 28.88 | 27.37 | 27.9 | +0.29% | 54,389 | 153,528,155 |
| 2025-01-08 | 28.17 | 28.37 | 26.8 | 27.82 | -2.66% | 74,346 | 204,502,908 |
| 2025-01-07 | 29.15 | 29.52 | 27.77 | 28.58 | -1.82% | 75,000 | 213,840,906 |
| 2025-01-06 | 29 | 30.19 | 28.6 | 29.11 | -1.22% | 67,234 | 197,288,661 |
| 2025-01-03 | 29.81 | 30.69 | 29.3 | 29.47 | -0.87% | 87,689 | 263,586,351 |
| 2025-01-02 | 30.4 | 30.95 | 29.32 | 29.73 | -2.52% | 83,906 | 252,751,499 |
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：