股票概览
29.6
-0.64%
-0.19
29.99
开盘价
30.15
最高价
29.25
最低价
18,497
成交量
数据更新至: 2025-01-27
技术指标
29.90
MA5 (5日均线)
29.45
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 | 29.99 | 30.15 | 29.25 | 29.6 | -0.64% | 18,497 | 54,819,205 |
| 2025-01-24 | 29.6 | 29.97 | 29.05 | 29.79 | +0.61% | 23,005 | 67,897,061 |
| 2025-01-23 | 29.89 | 30.8 | 29.5 | 29.61 | -0.07% | 34,117 | 102,391,665 |
| 2025-01-22 | 30.54 | 31.16 | 29.4 | 29.63 | -3.95% | 44,032 | 132,578,206 |
| 2025-01-21 | 30.4 | 32 | 30 | 30.85 | -1.59% | 65,601 | 202,625,758 |
| 2025-01-20 | 29 | 31.35 | 29 | 31.35 | +10% | 49,751 | 151,261,412 |
| 2025-01-17 | 28.28 | 29.12 | 27.58 | 28.5 | +2.11% | 38,582 | 109,854,607 |
| 2025-01-16 | 29.25 | 29.8 | 27.4 | 27.91 | -3.63% | 41,180 | 116,545,710 |
| 2025-01-15 | 28.65 | 29.5 | 27.93 | 28.96 | +2.37% | 47,416 | 136,710,004 |
| 2025-01-14 | 26.32 | 28.9 | 26.05 | 28.29 | +7.69% | 39,971 | 110,073,208 |
| 2025-01-13 | 27.22 | 27.5 | 25.99 | 26.27 | -5.47% | 34,681 | 91,613,396 |
| 2025-01-10 | 28.08 | 29.07 | 27.51 | 27.79 | -1.45% | 23,936 | 68,023,487 |
| 2025-01-09 | 28.03 | 28.72 | 27.81 | 28.2 | +0.07% | 14,673 | 41,629,145 |
| 2025-01-08 | 28.9 | 28.9 | 27.16 | 28.18 | -1.78% | 16,111 | 45,127,777 |
| 2025-01-07 | 27.95 | 28.8 | 27.63 | 28.69 | +2.65% | 14,461 | 40,931,561 |
| 2025-01-06 | 28.35 | 28.8 | 27.13 | 27.95 | -2.61% | 16,569 | 46,394,959 |
| 2025-01-03 | 30.4 | 31.21 | 28.41 | 28.7 | -6.45% | 24,637 | 71,884,749 |
| 2025-01-02 | 31.08 | 31.68 | 30.39 | 30.68 | -1.67% | 16,649 | 51,700,951 |
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：