股票概览
28.88
-1.23%
-0.36
29.27
开盘价
30.37
最高价
28.82
最低价
26,457
成交量
数据更新至: 2025-01-27
技术指标
29.50
MA5 (5日均线)
30.10
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 | 29.27 | 30.37 | 28.82 | 28.88 | -1.23% | 26,457 | 78,387,864 |
| 2025-01-24 | 29.18 | 29.47 | 28.82 | 29.24 | +0.07% | 21,589 | 62,964,324 |
| 2025-01-23 | 30.05 | 30.5 | 29.21 | 29.22 | -0.81% | 24,603 | 73,768,704 |
| 2025-01-22 | 30.31 | 30.68 | 29.3 | 29.46 | -4.01% | 25,109 | 74,785,416 |
| 2025-01-21 | 30.79 | 30.87 | 29.8 | 30.69 | +0.49% | 26,954 | 81,958,415 |
| 2025-01-20 | 30.88 | 31.17 | 30.11 | 30.54 | +0.46% | 27,883 | 85,613,604 |
| 2025-01-17 | 30.67 | 31.12 | 30.1 | 30.4 | -2.6% | 30,430 | 93,033,839 |
| 2025-01-16 | 30.75 | 31.45 | 30.32 | 31.21 | +1.6% | 40,622 | 125,953,899 |
| 2025-01-15 | 30.8 | 31.45 | 30.54 | 30.72 | +0.39% | 34,976 | 108,181,850 |
| 2025-01-14 | 29.05 | 30.66 | 29.05 | 30.6 | +7.03% | 30,777 | 92,356,073 |
| 2025-01-13 | 28.39 | 28.95 | 27.28 | 28.59 | +0.6% | 23,182 | 65,364,371 |
| 2025-01-10 | 29.98 | 30.37 | 28.4 | 28.42 | -5.46% | 24,143 | 70,869,059 |
| 2025-01-09 | 29.89 | 30.56 | 29.53 | 30.06 | +0.57% | 24,232 | 73,018,256 |
| 2025-01-08 | 29.18 | 30.2 | 28.6 | 29.89 | +2.36% | 33,817 | 99,758,090 |
| 2025-01-07 | 28.55 | 29.25 | 28.22 | 29.2 | +2.38% | 21,365 | 61,380,205 |
| 2025-01-06 | 29.11 | 29.28 | 27.6 | 28.52 | -3.22% | 26,139 | 74,707,487 |
| 2025-01-03 | 32.17 | 32.79 | 29.2 | 29.47 | -8.39% | 43,571 | 132,157,330 |
| 2025-01-02 | 31.5 | 33.77 | 31.5 | 32.17 | +0.53% | 43,663 | 143,616,410 |
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：