股票概览
29.25
-0.51%
-0.15
29.45
开盘价
29.97
最高价
29.25
最低价
6,458
成交量
数据更新至: 2025-01-27
技术指标
29.11
MA5 (5日均线)
28.87
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 | 29.45 | 29.97 | 29.25 | 29.25 | -0.51% | 6,458 | 19,104,947 |
| 2025-01-24 | 28.65 | 29.56 | 28.65 | 29.4 | +1.69% | 8,041 | 23,535,115 |
| 2025-01-23 | 29.19 | 29.47 | 28.91 | 28.91 | +0.17% | 7,310 | 21,356,679 |
| 2025-01-22 | 29.12 | 29.35 | 28.78 | 28.86 | -0.89% | 4,125 | 11,959,058 |
| 2025-01-21 | 29.19 | 29.19 | 28.68 | 29.12 | +0.07% | 6,206 | 17,971,547 |
| 2025-01-20 | 29.17 | 29.25 | 28.73 | 29.1 | +0.97% | 6,065 | 17,601,738 |
| 2025-01-17 | 28.5 | 29.07 | 28.28 | 28.82 | +0.77% | 8,210 | 23,605,342 |
| 2025-01-16 | 28.5 | 28.78 | 28.26 | 28.6 | +1.2% | 9,081 | 25,934,085 |
| 2025-01-15 | 28.35 | 28.45 | 28.12 | 28.26 | -0.32% | 5,947 | 16,812,318 |
| 2025-01-14 | 27.39 | 28.35 | 27.39 | 28.35 | +3.5% | 9,700 | 27,251,047 |
| 2025-01-13 | 27.32 | 27.58 | 26.85 | 27.39 | +0.26% | 5,648 | 15,381,283 |
| 2025-01-10 | 28 | 28.24 | 27.32 | 27.32 | -2.5% | 7,181 | 19,945,269 |
| 2025-01-09 | 28.01 | 28.44 | 28 | 28.02 | -0.99% | 7,114 | 20,097,994 |
| 2025-01-08 | 28.25 | 28.4 | 27.5 | 28.3 | -0.04% | 7,990 | 22,434,466 |
| 2025-01-07 | 28.6 | 28.6 | 27.78 | 28.31 | +0.5% | 9,556 | 26,898,565 |
| 2025-01-06 | 28.23 | 28.6 | 27.48 | 28.17 | -0.21% | 10,086 | 28,342,382 |
| 2025-01-03 | 29.47 | 30 | 28.11 | 28.23 | -4.82% | 10,843 | 31,343,089 |
| 2025-01-02 | 30.12 | 30.6 | 29.18 | 29.66 | -0.77% | 10,518 | 31,519,617 |
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：