股票概览
28.62
-4.09%
-1.22
29
开盘价
29.96
最高价
28.3
最低价
143,143
成交量
数据更新至: 2025-01-27
技术指标
27.62
MA5 (5日均线)
26.81
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 | 29.96 | 28.3 | 28.62 | -4.09% | 143,143 | 415,881,456 |
| 2025-01-24 | 26.78 | 30.01 | 26.37 | 29.84 | +9.26% | 268,359 | 764,566,357 |
| 2025-01-23 | 26.52 | 28.21 | 25.7 | 27.31 | +4.36% | 231,854 | 627,998,173 |
| 2025-01-22 | 26 | 26.8 | 25.29 | 26.17 | +0.04% | 117,040 | 305,685,101 |
| 2025-01-21 | 25.4 | 27 | 25.26 | 26.16 | +3.89% | 147,994 | 383,931,714 |
| 2025-01-20 | 24.68 | 25.26 | 23.9 | 25.18 | -2.78% | 142,613 | 352,582,731 |
| 2025-01-17 | 25.97 | 26.35 | 25.68 | 25.9 | -0.46% | 80,511 | 209,779,925 |
| 2025-01-16 | 26.22 | 26.6 | 25.64 | 26.02 | -0.54% | 104,578 | 273,173,214 |
| 2025-01-15 | 26.69 | 26.95 | 25.92 | 26.16 | -1.99% | 145,022 | 381,035,887 |
| 2025-01-14 | 25.19 | 26.7 | 25.03 | 26.69 | +5.37% | 204,561 | 532,215,400 |
| 2025-01-13 | 25.78 | 27.02 | 25.1 | 25.33 | -1.75% | 258,292 | 670,785,103 |
| 2025-01-10 | 23.3 | 25.78 | 23.11 | 25.78 | +9.98% | 233,560 | 594,758,796 |
| 2025-01-09 | 22.76 | 23.95 | 22.63 | 23.44 | +0.73% | 93,548 | 218,965,349 |
| 2025-01-08 | 22.31 | 24.35 | 21.49 | 23.27 | +5.1% | 124,590 | 285,121,920 |
| 2025-01-07 | 21.68 | 22.16 | 21.44 | 22.14 | +3.26% | 54,867 | 119,605,709 |
| 2025-01-06 | 22.14 | 22.29 | 21.18 | 21.44 | -3.16% | 59,648 | 129,304,039 |
| 2025-01-03 | 24.08 | 24.47 | 22.03 | 22.14 | -8.21% | 92,409 | 210,673,436 |
| 2025-01-02 | 24.34 | 24.85 | 23.59 | 24.12 | -1.19% | 80,834 | 195,336,031 |
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：