股票概览
29.22
+0.93%
+0.27
28.95
开盘价
29.41
最高价
28.95
最低价
223,276
成交量
数据更新至: 2025-01-27
技术指标
29.14
MA5 (5日均线)
29.39
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 | 28.95 | 29.41 | 28.95 | 29.22 | +0.93% | 223,276 | 652,960,309 |
| 2025-01-24 | 28.7 | 29.07 | 28.6 | 28.95 | +0.24% | 227,525 | 656,615,895 |
| 2025-01-23 | 29.6 | 29.86 | 28.87 | 28.88 | -1.33% | 210,922 | 618,900,567 |
| 2025-01-22 | 29.3 | 29.36 | 29.02 | 29.27 | -0.37% | 134,199 | 391,955,885 |
| 2025-01-21 | 30 | 30.05 | 29.25 | 29.38 | -1.24% | 180,723 | 532,098,803 |
| 2025-01-20 | 29.8 | 30.12 | 29.6 | 29.75 | +0.47% | 219,917 | 655,913,558 |
| 2025-01-17 | 29.7 | 29.94 | 29.44 | 29.61 | -0.3% | 184,295 | 546,784,563 |
| 2025-01-16 | 29.85 | 30.3 | 29.23 | 29.7 | +0.85% | 261,184 | 776,644,862 |
| 2025-01-15 | 29.42 | 29.81 | 29.36 | 29.45 | -0.67% | 242,089 | 715,598,576 |
| 2025-01-14 | 28.55 | 29.71 | 28.43 | 29.65 | +3.96% | 345,391 | 1,008,661,970 |
| 2025-01-13 | 27.64 | 28.85 | 27.51 | 28.52 | +2.33% | 269,031 | 765,148,399 |
| 2025-01-10 | 28.2 | 28.54 | 27.87 | 27.87 | -1.55% | 163,685 | 460,857,373 |
| 2025-01-09 | 28.06 | 28.38 | 28.05 | 28.31 | +0.21% | 154,410 | 436,859,197 |
| 2025-01-08 | 28.36 | 28.51 | 27.69 | 28.25 | -0.91% | 224,813 | 632,670,121 |
| 2025-01-07 | 28.02 | 28.64 | 27.98 | 28.51 | +0.92% | 203,289 | 576,033,209 |
| 2025-01-06 | 28.03 | 28.58 | 27.8 | 28.25 | +1.84% | 297,705 | 839,548,164 |
| 2025-01-03 | 28.4 | 28.7 | 27.6 | 27.74 | -2.36% | 266,620 | 750,670,488 |
| 2025-01-02 | 29.2 | 29.2 | 28.06 | 28.41 | -2.9% | 317,824 | 911,993,919 |
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：