股票概览
28.38
-2.81%
-0.82
29.31
开盘价
29.31
最高价
28.35
最低价
44,467
成交量
数据更新至: 2025-01-27
技术指标
28.90
MA5 (5日均线)
29.61
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 | 29.31 | 29.31 | 28.35 | 28.38 | -2.81% | 44,467 | 127,622,590 |
| 2025-01-24 | 28.8 | 29.23 | 28.65 | 29.2 | +1.14% | 47,759 | 138,250,650 |
| 2025-01-23 | 28.94 | 29.65 | 28.73 | 28.87 | +0.31% | 70,379 | 205,666,362 |
| 2025-01-22 | 29.03 | 29.31 | 28.66 | 28.78 | -1.61% | 45,635 | 132,163,272 |
| 2025-01-21 | 29.41 | 29.52 | 28.4 | 29.25 | -0.61% | 81,780 | 236,240,913 |
| 2025-01-20 | 29.9 | 29.9 | 29.19 | 29.43 | -2.45% | 75,733 | 222,636,651 |
| 2025-01-17 | 30.08 | 30.41 | 29.59 | 30.17 | -0.36% | 77,690 | 232,563,116 |
| 2025-01-16 | 30.53 | 30.72 | 29.92 | 30.28 | -0.82% | 93,557 | 283,689,483 |
| 2025-01-15 | 30.97 | 31.25 | 29.83 | 30.53 | -2.21% | 139,170 | 423,156,576 |
| 2025-01-14 | 30.81 | 31.26 | 30.35 | 31.22 | +1.36% | 150,173 | 464,183,392 |
| 2025-01-13 | 29.5 | 31.77 | 29.37 | 30.8 | +3.22% | 179,407 | 554,434,576 |
| 2025-01-10 | 29.6 | 30.12 | 28.95 | 29.84 | +0.98% | 124,313 | 368,735,431 |
| 2025-01-09 | 29.45 | 30.12 | 29.38 | 29.55 | -0.03% | 99,152 | 294,727,091 |
| 2025-01-08 | 29.57 | 30.2 | 28.74 | 29.56 | -1.47% | 113,695 | 333,303,367 |
| 2025-01-07 | 29.52 | 30.44 | 29.18 | 30 | +1.63% | 185,577 | 553,000,934 |
| 2025-01-06 | 26.85 | 29.52 | 26.8 | 29.52 | +9.99% | 173,372 | 505,500,133 |
| 2025-01-03 | 27.25 | 27.75 | 26.77 | 26.84 | -0.92% | 37,395 | 102,018,158 |
| 2025-01-02 | 27.85 | 28.01 | 26.87 | 27.09 | -2.59% | 33,460 | 91,964,860 |
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：