股票概览
30.48
+8.86%
+2.48
29
开盘价
30.67
最高价
28.3
最低价
66,617
成交量
数据更新至: 2025-01-27
技术指标
28.16
MA5 (5日均线)
27.24
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 | 30.67 | 28.3 | 30.48 | +8.86% | 66,617 | 198,772,172 |
| 2025-01-24 | 28.17 | 28.25 | 27.04 | 28 | -0.6% | 39,697 | 109,786,280 |
| 2025-01-23 | 27.61 | 28.5 | 27.61 | 28.17 | +2.7% | 47,330 | 133,199,205 |
| 2025-01-22 | 26.72 | 28.38 | 26.51 | 27.43 | +2.66% | 58,092 | 159,919,519 |
| 2025-01-21 | 26.58 | 26.85 | 26.2 | 26.72 | +1.21% | 30,035 | 79,819,846 |
| 2025-01-20 | 26.48 | 27.1 | 25.88 | 26.4 | +0.15% | 30,612 | 80,958,703 |
| 2025-01-17 | 26.46 | 26.9 | 25.99 | 26.36 | -0.38% | 26,932 | 70,984,631 |
| 2025-01-16 | 26.71 | 26.78 | 26.16 | 26.46 | +0.27% | 28,611 | 75,628,494 |
| 2025-01-15 | 26.35 | 27.3 | 25.56 | 26.39 | +1.66% | 48,688 | 128,730,530 |
| 2025-01-14 | 24.82 | 25.97 | 24.75 | 25.96 | +4.93% | 28,222 | 72,037,647 |
| 2025-01-13 | 24.72 | 25.3 | 24.09 | 24.74 | +0.16% | 23,208 | 57,390,279 |
| 2025-01-10 | 26.06 | 26.07 | 24.7 | 24.7 | -4.04% | 27,342 | 69,190,707 |
| 2025-01-09 | 25.16 | 26.08 | 25.01 | 25.74 | +1.3% | 29,549 | 75,910,150 |
| 2025-01-08 | 24.49 | 25.9 | 24.25 | 25.41 | +3.38% | 44,419 | 111,177,385 |
| 2025-01-07 | 24.03 | 24.73 | 23.99 | 24.58 | +2.29% | 31,378 | 76,546,777 |
| 2025-01-06 | 25.12 | 25.12 | 23.7 | 24.03 | -3.03% | 33,013 | 80,379,511 |
| 2025-01-03 | 26.32 | 27.15 | 24.7 | 24.78 | -6.35% | 38,882 | 99,378,035 |
| 2025-01-02 | 26.31 | 26.96 | 25.5 | 26.46 | +2.36% | 37,697 | 99,552,533 |
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：