股票概览
29.82
-2.61%
-0.8
30
开盘价
30.5
最高价
29.08
最低价
444,576
成交量
数据更新至: 2025-01-27
技术指标
30.10
MA5 (5日均线)
28.23
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 | 30.5 | 29.08 | 29.82 | -2.61% | 444,576 | 1,325,501,318 |
| 2025-01-24 | 29.89 | 31.32 | 29.48 | 30.62 | +2.2% | 628,208 | 1,911,216,564 |
| 2025-01-23 | 31.42 | 31.66 | 29.46 | 29.96 | -2.73% | 593,164 | 1,789,814,266 |
| 2025-01-22 | 29.78 | 31.17 | 29.09 | 30.8 | +5.19% | 738,233 | 2,229,706,819 |
| 2025-01-21 | 29.15 | 29.48 | 28.82 | 29.28 | +0.76% | 544,993 | 1,589,166,864 |
| 2025-01-20 | 28.36 | 29.89 | 28.16 | 29.06 | +5.87% | 851,708 | 2,469,503,020 |
| 2025-01-17 | 24.61 | 27.45 | 24.6 | 27.45 | +10.02% | 757,176 | 2,032,797,026 |
| 2025-01-16 | 25.19 | 25.37 | 24.68 | 24.95 | 0% | 235,370 | 587,582,103 |
| 2025-01-15 | 25.22 | 25.45 | 24.74 | 24.95 | -1.96% | 223,974 | 560,679,904 |
| 2025-01-14 | 24.66 | 25.56 | 24.35 | 25.45 | +3.2% | 293,382 | 737,288,066 |
| 2025-01-13 | 25.02 | 25.7 | 24.5 | 24.66 | -3.03% | 278,215 | 696,926,106 |
| 2025-01-10 | 26.04 | 26.04 | 25.19 | 25.43 | -2.86% | 531,710 | 1,359,052,857 |
| 2025-01-09 | 24.72 | 26.7 | 24.68 | 26.18 | +7.87% | 841,485 | 2,217,756,202 |
| 2025-01-08 | 23.5 | 24.48 | 23.3 | 24.27 | +2.66% | 269,052 | 645,308,007 |
| 2025-01-07 | 22.69 | 23.78 | 22.6 | 23.64 | +4.37% | 308,889 | 723,261,946 |
| 2025-01-06 | 22.78 | 23.08 | 22.43 | 22.65 | -0.74% | 201,108 | 455,542,616 |
| 2025-01-03 | 23.5 | 23.75 | 22.65 | 22.82 | -2.77% | 255,867 | 593,071,691 |
| 2025-01-02 | 23.99 | 24.38 | 23.27 | 23.47 | -2.41% | 302,340 | 718,639,702 |
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：