股票概览
29.45
+0.07%
+0.02
29.6
开盘价
29.85
最高价
29.12
最低价
5,072
成交量
数据更新至: 2025-01-27
技术指标
29.24
MA5 (5日均线)
29.67
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 | 29.6 | 29.85 | 29.12 | 29.45 | +0.07% | 5,072 | 14,982,831 |
| 2025-01-24 | 29.27 | 29.59 | 28.78 | 29.43 | +0.65% | 7,460 | 21,810,002 |
| 2025-01-23 | 28.73 | 29.28 | 28.21 | 29.24 | +2.2% | 12,290 | 35,469,809 |
| 2025-01-22 | 29.26 | 29.26 | 28.45 | 28.61 | -2.85% | 6,690 | 19,244,036 |
| 2025-01-21 | 30.03 | 30.18 | 28.99 | 29.45 | -1.83% | 8,647 | 25,397,753 |
| 2025-01-20 | 30.6 | 30.6 | 29.85 | 30 | -0.83% | 6,013 | 18,040,691 |
| 2025-01-17 | 30 | 31.3 | 29.8 | 30.25 | +0.23% | 9,738 | 29,569,557 |
| 2025-01-16 | 29.97 | 30.3 | 29.69 | 30.18 | +1.21% | 9,922 | 29,826,560 |
| 2025-01-15 | 30.3 | 30.3 | 29.4 | 29.82 | -1.55% | 10,947 | 32,603,769 |
| 2025-01-14 | 29.46 | 30.3 | 29.38 | 30.29 | +1.75% | 16,537 | 49,616,132 |
| 2025-01-13 | 32.62 | 33 | 29.6 | 29.77 | -8.74% | 34,478 | 105,297,671 |
| 2025-01-10 | 35.36 | 36.62 | 32.62 | 32.62 | -9.06% | 48,943 | 170,388,511 |
| 2025-01-09 | 33.14 | 35.87 | 32.64 | 35.87 | +10% | 43,042 | 151,535,597 |
| 2025-01-08 | 32.11 | 32.87 | 31.83 | 32.61 | +1.56% | 4,908 | 15,927,917 |
| 2025-01-07 | 31.88 | 32.16 | 31.02 | 32.11 | +1.65% | 4,445 | 14,058,477 |
| 2025-01-06 | 31.9 | 31.9 | 30.2 | 31.59 | -1.03% | 4,874 | 15,219,610 |
| 2025-01-03 | 33.37 | 33.37 | 31.5 | 31.92 | -3.86% | 8,933 | 28,754,503 |
| 2025-01-02 | 33.78 | 34.08 | 32.83 | 33.2 | -1.43% | 9,424 | 31,558,069 |
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：