股票概览
29.5
0%
0
29.46
开盘价
30.42
最高价
29.31
最低价
42,466
成交量
数据更新至: 2025-01-27
技术指标
31.30
MA5 (5日均线)
32.26
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 | 29.46 | 30.42 | 29.31 | 29.5 | 0% | 42,466 | 126,979,734 |
| 2025-01-24 | 29.97 | 29.97 | 28.53 | 29.5 | -8.53% | 85,382 | 248,061,567 |
| 2025-01-23 | 32.56 | 32.93 | 32.25 | 32.25 | -0.46% | 21,491 | 70,110,243 |
| 2025-01-22 | 32.9 | 32.91 | 32.11 | 32.4 | -1.34% | 21,356 | 69,049,488 |
| 2025-01-21 | 33.15 | 33.33 | 32.49 | 32.84 | -0.82% | 21,958 | 71,984,778 |
| 2025-01-20 | 33.27 | 33.47 | 32.98 | 33.11 | +0.21% | 23,957 | 79,547,103 |
| 2025-01-17 | 32.32 | 33.64 | 32.11 | 33.04 | +2.29% | 44,152 | 144,873,151 |
| 2025-01-16 | 33.49 | 33.86 | 32.05 | 32.3 | -3.55% | 50,830 | 166,386,688 |
| 2025-01-15 | 34.17 | 34.17 | 33.4 | 33.49 | -2.02% | 22,755 | 76,402,645 |
| 2025-01-14 | 33.5 | 34.55 | 33.29 | 34.18 | +2.24% | 33,629 | 114,008,848 |
| 2025-01-13 | 35 | 35.2 | 33.23 | 33.43 | -4.21% | 28,379 | 95,955,048 |
| 2025-01-10 | 35.56 | 35.99 | 34.88 | 34.9 | -2.7% | 19,933 | 70,290,443 |
| 2025-01-09 | 35.88 | 36.68 | 35.59 | 35.87 | -0.97% | 18,740 | 67,618,086 |
| 2025-01-08 | 36.37 | 36.79 | 35.51 | 36.22 | -0.33% | 17,611 | 63,558,954 |
| 2025-01-07 | 38.11 | 38.11 | 35.39 | 36.34 | -4.64% | 44,188 | 159,771,039 |
| 2025-01-06 | 36.94 | 39.68 | 36.94 | 38.11 | +6.22% | 64,162 | 247,117,765 |
| 2025-01-03 | 35.37 | 36.93 | 35.11 | 35.88 | +2.11% | 25,476 | 91,846,533 |
| 2025-01-02 | 36.39 | 36.42 | 34.81 | 35.14 | -3.09% | 20,765 | 73,906,322 |
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：