股票概览
29.79
-2.01%
-0.61
30.12
开盘价
30.6
最高价
29.79
最低价
28,920
成交量
数据更新至: 2025-01-27
技术指标
29.73
MA5 (5日均线)
29.22
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 | 30.12 | 30.6 | 29.79 | 29.79 | -2.01% | 28,920 | 87,148,627 |
| 2025-01-24 | 29.64 | 30.73 | 29.4 | 30.4 | +2.49% | 43,633 | 132,390,028 |
| 2025-01-23 | 29.41 | 29.98 | 29.26 | 29.66 | +1.4% | 31,498 | 93,401,558 |
| 2025-01-22 | 29.38 | 29.59 | 28.46 | 29.25 | -0.95% | 39,624 | 115,087,828 |
| 2025-01-21 | 29.2 | 29.59 | 28.82 | 29.53 | +2.46% | 40,122 | 117,524,504 |
| 2025-01-20 | 28.63 | 29.3 | 28.46 | 28.82 | +1.3% | 39,887 | 115,656,144 |
| 2025-01-17 | 28.84 | 28.91 | 28.26 | 28.45 | -1.63% | 23,508 | 67,041,326 |
| 2025-01-16 | 28.76 | 29.14 | 28.35 | 28.92 | +1.33% | 36,838 | 106,235,064 |
| 2025-01-15 | 28.79 | 29.08 | 28.3 | 28.54 | -1.07% | 38,796 | 111,143,028 |
| 2025-01-14 | 29 | 30.1 | 28.54 | 28.85 | +2.67% | 74,961 | 218,590,197 |
| 2025-01-13 | 27.26 | 28.12 | 27 | 28.1 | +3.23% | 41,107 | 113,741,899 |
| 2025-01-10 | 28.31 | 29.57 | 27.22 | 27.22 | -3.48% | 70,003 | 198,714,389 |
| 2025-01-09 | 27.81 | 28.46 | 27.46 | 28.2 | +0.71% | 36,775 | 103,348,150 |
| 2025-01-08 | 27.8 | 28.26 | 27.42 | 28 | +0.57% | 31,813 | 88,340,242 |
| 2025-01-07 | 27.88 | 28.43 | 27.51 | 27.84 | -0.11% | 28,680 | 79,904,272 |
| 2025-01-06 | 28.75 | 28.82 | 27.53 | 27.87 | -3.36% | 56,233 | 157,574,705 |
| 2025-01-03 | 30.47 | 30.47 | 28.66 | 28.84 | -5.47% | 80,643 | 235,031,529 |
| 2025-01-02 | 29.18 | 31.47 | 29.11 | 30.51 | +4.31% | 103,987 | 316,524,107 |
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：