股票概览
29.96
+1.15%
+0.34
29.66
开盘价
30.23
最高价
29.65
最低价
7,502
成交量
数据更新至: 2025-01-27
技术指标
29.78
MA5 (5日均线)
29.70
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 | 29.66 | 30.23 | 29.65 | 29.96 | +1.15% | 7,502 | 22,545,017 |
| 2025-01-24 | 29.65 | 29.77 | 29.38 | 29.62 | -0.17% | 5,374 | 15,895,491 |
| 2025-01-23 | 29.79 | 30.03 | 29.63 | 29.67 | -0.07% | 4,077 | 12,169,055 |
| 2025-01-22 | 30.05 | 30.05 | 29.51 | 29.69 | -0.93% | 3,953 | 11,715,644 |
| 2025-01-21 | 29.89 | 30.18 | 29.63 | 29.97 | +0.3% | 7,086 | 21,190,830 |
| 2025-01-20 | 30.28 | 30.28 | 29.73 | 29.88 | +0.81% | 6,961 | 20,837,374 |
| 2025-01-17 | 29.41 | 29.86 | 29.25 | 29.64 | +0.27% | 5,199 | 15,373,801 |
| 2025-01-16 | 29.48 | 29.89 | 29.37 | 29.56 | +0.14% | 6,835 | 20,280,911 |
| 2025-01-15 | 29.5 | 29.81 | 29.33 | 29.52 | +0.2% | 6,059 | 17,930,676 |
| 2025-01-14 | 28.93 | 29.46 | 28.8 | 29.46 | +1.87% | 9,406 | 27,574,660 |
| 2025-01-13 | 28.52 | 29.06 | 28.52 | 28.92 | 0% | 5,455 | 15,697,016 |
| 2025-01-10 | 29.58 | 29.77 | 28.9 | 28.92 | -1.53% | 6,953 | 20,307,339 |
| 2025-01-09 | 29.7 | 29.78 | 29.3 | 29.37 | -1.08% | 5,725 | 16,901,441 |
| 2025-01-08 | 30.36 | 30.36 | 29.2 | 29.69 | -2.17% | 8,108 | 24,110,953 |
| 2025-01-07 | 29.62 | 30.76 | 29.58 | 30.35 | +2.46% | 13,996 | 42,339,031 |
| 2025-01-06 | 29.69 | 29.79 | 28.82 | 29.62 | +0.71% | 7,686 | 22,634,568 |
| 2025-01-03 | 29.88 | 30.16 | 29.3 | 29.41 | -1.08% | 11,217 | 33,395,228 |
| 2025-01-02 | 30.65 | 30.97 | 29.55 | 29.73 | -2.97% | 16,054 | 48,655,765 |
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：