股票概览
29.08
-3.07%
-0.92
30.25
开盘价
30.6
最高价
29
最低价
8,970
成交量
数据更新至: 2025-01-27
技术指标
29.09
MA5 (5日均线)
29.10
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 | 30.25 | 30.6 | 29 | 29.08 | -3.07% | 8,970 | 26,498,384 |
| 2025-01-24 | 28.71 | 30.25 | 28.62 | 30 | +4.24% | 11,155 | 33,107,035 |
| 2025-01-23 | 28.95 | 29.8 | 28.78 | 28.78 | +0.28% | 8,994 | 26,398,344 |
| 2025-01-22 | 28.9 | 29.36 | 28.31 | 28.7 | -0.69% | 5,727 | 16,382,097 |
| 2025-01-21 | 29.07 | 29.45 | 28.39 | 28.9 | -0.65% | 6,401 | 18,419,348 |
| 2025-01-20 | 29 | 29.49 | 28.68 | 29.09 | -0.21% | 6,901 | 20,099,895 |
| 2025-01-17 | 28.89 | 29.18 | 28.34 | 29.15 | +1.36% | 6,650 | 19,102,223 |
| 2025-01-16 | 29.1 | 29.7 | 28.35 | 28.76 | -0.83% | 7,720 | 22,326,523 |
| 2025-01-15 | 29.45 | 30.18 | 28.83 | 29 | -1.89% | 9,415 | 27,644,300 |
| 2025-01-14 | 28 | 30 | 27.49 | 29.56 | +7.53% | 13,766 | 40,164,977 |
| 2025-01-13 | 27.13 | 27.86 | 26.57 | 27.49 | +0.59% | 6,208 | 16,911,496 |
| 2025-01-10 | 28.12 | 28.57 | 27.33 | 27.33 | -2.81% | 6,263 | 17,425,524 |
| 2025-01-09 | 27.72 | 28.8 | 27.7 | 28.12 | -0.57% | 4,835 | 13,778,894 |
| 2025-01-08 | 28.76 | 28.85 | 27.22 | 28.28 | -1.33% | 6,360 | 17,898,624 |
| 2025-01-07 | 27.86 | 28.66 | 27.21 | 28.66 | +2.91% | 5,910 | 16,609,048 |
| 2025-01-06 | 27.31 | 28.07 | 26.71 | 27.85 | +0.32% | 6,034 | 16,591,039 |
| 2025-01-03 | 29.5 | 29.5 | 27.6 | 27.76 | -5.06% | 8,614 | 24,488,337 |
| 2025-01-02 | 30.02 | 30.36 | 28.78 | 29.24 | -3.11% | 10,108 | 29,861,401 |
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：