股票概览
28.69
-2.32%
-0.68
29.38
开盘价
29.75
最高价
28.69
最低价
24,739
成交量
数据更新至: 2025-01-27
技术指标
29.03
MA5 (5日均线)
29.09
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 | 29.38 | 29.75 | 28.69 | 28.69 | -2.32% | 24,739 | 72,101,404 |
| 2025-01-24 | 28.97 | 29.42 | 28.86 | 29.37 | +1.45% | 27,613 | 80,734,413 |
| 2025-01-23 | 29.28 | 29.92 | 28.95 | 28.95 | -0.17% | 35,547 | 104,838,563 |
| 2025-01-22 | 29.06 | 29.18 | 28.61 | 29 | -0.51% | 23,224 | 67,172,941 |
| 2025-01-21 | 29.55 | 29.6 | 28.75 | 29.15 | -0.75% | 30,355 | 88,212,941 |
| 2025-01-20 | 29.51 | 29.68 | 29.17 | 29.37 | +0.24% | 29,550 | 86,933,828 |
| 2025-01-17 | 28.67 | 29.65 | 28.59 | 29.3 | +1.7% | 35,110 | 102,472,102 |
| 2025-01-16 | 29.09 | 29.66 | 28.61 | 28.81 | -0.45% | 30,242 | 87,981,426 |
| 2025-01-15 | 29.17 | 29.45 | 28.77 | 28.94 | -1.16% | 32,982 | 95,623,032 |
| 2025-01-14 | 28.38 | 29.37 | 28.05 | 29.28 | +3.46% | 43,306 | 125,281,265 |
| 2025-01-13 | 27.68 | 28.7 | 27.51 | 28.3 | +1.62% | 38,273 | 107,868,453 |
| 2025-01-10 | 28.7 | 29.38 | 27.85 | 27.85 | -3.57% | 38,701 | 111,097,252 |
| 2025-01-09 | 28.06 | 29.49 | 28 | 28.88 | +1.58% | 46,594 | 135,063,338 |
| 2025-01-08 | 29.08 | 29.46 | 27.62 | 28.43 | -3.17% | 60,286 | 171,736,721 |
| 2025-01-07 | 28.1 | 29.49 | 27.8 | 29.36 | +4.89% | 50,797 | 145,543,952 |
| 2025-01-06 | 28.26 | 28.52 | 27.61 | 27.99 | -0.92% | 37,277 | 104,741,453 |
| 2025-01-03 | 29.91 | 29.96 | 28.25 | 28.25 | -5.11% | 45,833 | 132,930,846 |
| 2025-01-02 | 31 | 31.1 | 29.41 | 29.77 | -4.28% | 43,396 | 131,614,039 |
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：